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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	1,999	1,975	1,975	1,999	1,954	8,696
November 20, 2025	1,962	1,986	1,986	1,996	1,950	4,566
November 19, 2025	1,952	1,961	1,961	1,963	1,948	4,777
November 18, 2025	1,960	1,952	1,952	1,986	1,952	34,788
November 17, 2025	1,993	1,995	1,995	1,996	1,976	26,692
November 14, 2025	1,999	1,996	1,996	2,020	1,995	11,965
November 13, 2025	2,005	1,999	1,999	2,015	1,999	10,680
November 12, 2025	2,000	2,005	2,005	2,030	1,999	9,704
November 11, 2025	2,010	2,005	2,005	2,030	1,999	3,293
November 10, 2025	1,992	2,010	2,010	2,050	1,992	39,073
November 07, 2025	2,005	2,000	2,000	2,025	1,991	13,476
November 06, 2025	2,005	2,005	2,005	2,040	1,997	6,101
November 05, 2025	2,045	2,005	2,005	2,045	1,995	8,718
November 04, 2025	1,997	2,000	2,000	2,040	1,978	15,176
November 03, 2025	2,045	1,997	1,997	2,045	1,997	41,912
October 31, 2025	2,010	2,010	2,010	2,030	1,995	27,288
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

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