Woojin Plaimm Co., Ltd. - 049800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2,025	2,010	2,010	2,025	2,000	25,072
October 29, 2025	2,015	2,020	2,020	2,030	2,015	11,810
October 28, 2025	2,015	2,015	2,015	2,035	1,999	33,924
October 27, 2025	2,015	2,015	2,015	2,030	2,000	44,411
October 24, 2025	2,020	2,015	2,015	2,045	2,000	31,830
October 23, 2025	2,040	2,020	2,020	2,045	2,020	10,391
October 22, 2025	2,050	2,040	2,040	2,050	2,015	16,800
October 21, 2025	2,070	2,040	2,040	2,090	2,005	41,342
October 20, 2025	2,090	2,090	2,090	2,125	2,060	3,910
October 17, 2025	2,065	2,090	2,090	2,160	2,065	14,134
October 16, 2025	2,120	2,090	2,090	2,120	2,000	36,171
October 15, 2025	2,130	2,120	2,120	2,170	2,110	10,649
October 14, 2025	2,125	2,140	2,140	2,160	2,120	9,495
October 13, 2025	2,145	2,125	2,125	2,145	2,095	25,173
October 10, 2025	2,195	2,145	2,145	2,200	2,145	37,606
October 02, 2025	2,170	2,195	2,195	2,220	2,170	21,911
October 01, 2025	2,160	2,170	2,170	2,200	2,160	12,131
September 30, 2025	2,170	2,160	2,160	2,195	2,155	8,391
September 29, 2025	2,130	2,150	2,150	2,180	2,130	8,978
September 26, 2025	2,170	2,165	2,165	2,200	2,100	16,690
September 25, 2025	2,170	2,155	2,155	2,180	2,155	10,972
September 24, 2025	2,135	2,180	2,180	2,195	2,125	10,162
September 23, 2025	2,190	2,135	2,135	2,195	2,135	26,843
September 22, 2025	2,195	2,175	2,175	2,195	2,155	26,744
September 19, 2025	2,165	2,180	2,180	2,190	2,150	19,856
September 18, 2025	2,155	2,190	2,190	2,190	2,155	15,250
September 17, 2025	2,160	2,175	2,175	2,190	2,140	20,412
September 16, 2025	2,165	2,185	2,185	2,195	2,160	19,939
September 15, 2025	2,125	2,165	2,165	2,180	2,125	21,634
September 12, 2025	2,145	2,145	2,145	2,165	2,130	39,691
September 11, 2025	2,130	2,145	2,145	2,155	2,125	25,234
September 10, 2025	2,130	2,130	2,130	2,170	2,100	25,676
September 09, 2025	2,140	2,130	2,130	2,165	2,110	18,592
September 08, 2025	2,150	2,165	2,165	2,200	2,150	21,547
September 05, 2025	2,165	2,175	2,175	2,190	2,160	41,310
September 04, 2025	2,175	2,160	2,160	2,220	2,160	13,016
September 03, 2025	2,175	2,195	2,195	2,210	2,175	29,168
September 02, 2025	2,220	2,200	2,200	2,240	2,180	24,445
September 01, 2025	2,125	2,220	2,220	2,235	2,125	75,866
August 29, 2025	2,080	2,165	2,165	2,165	2,060	42,932
August 28, 2025	2,100	2,080	2,080	2,110	2,070	12,099
August 27, 2025	2,050	2,100	2,100	2,110	2,045	24,706
August 26, 2025	2,055	2,055	2,055	2,055	2,040	8,933
August 25, 2025	2,030	2,055	2,055	2,060	1,997	25,008
August 22, 2025	2,065	2,030	2,030	2,065	1,999	31,978
August 21, 2025	2,050	2,065	2,065	2,095	2,030	7,935
August 20, 2025	2,060	2,055	2,055	2,060	2,035	8,268
August 19, 2025	2,040	2,060	2,060	2,065	2,010	30,529
August 18, 2025	1,999	2,030	2,030	2,060	1,999	46,265
August 14, 2025	2,015	1,999	1,999	2,050	1,970	39,874
August 13, 2025	2,015	2,015	2,015	2,025	2,000	9,701
August 12, 2025	1,995	2,015	2,015	2,015	1,995	24,426
August 11, 2025	2,005	2,000	2,000	2,005	1,998	8,171
August 08, 2025	2,005	2,005	2,005	2,010	1,993	14,954
August 07, 2025	2,015	1,994	1,994	2,020	1,994	14,266
August 06, 2025	1,999	2,010	2,010	2,015	1,997	8,930
August 05, 2025	1,999	1,999	1,999	2,010	1,995	7,507
August 04, 2025	1,991	1,999	1,999	2,005	1,987	2,340
August 01, 2025	1,998	1,990	1,990	2,005	1,979	29,974
July 31, 2025	2,015	1,998	1,998	2,015	1,998	16,243

Woojin Plaimm Co., Ltd. (049800.KS) KSC