KRX · 049800 · stock

Woojin Plaimm Co., Ltd. (049800) stock price history

Every KRX trading session of Woojin Plaimm Co., Ltd. from Jul 27, 2001 to Sep 28, 2026: 6,275 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 049800 data, free keyYear by year table

049800 adjusted close, 2001 to 2026

049800Woojin Plaimm Co., Ltd.
₩1,815-14.6% over one year
20052010201520202025
₩6,982
All time high, 2017
₩3,630
52 week high, ₩1,580 low
6,275
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

049800 key facts

  • Woojin Plaimm Co., Ltd. (049800) closed at ₩1,815 on Sep 28, 2026 on KRX.
  • 049800's all time high close is ₩6,982, set on Jul 18, 2017; its all time low close is ₩304.04 on Oct 27, 2008.
  • 049800's 52 week range is ₩1,580 to ₩3,630.
  • 049800 returned -14.6% over the year to Sep 28, 2026 and -58.4% over five years.
  • Over ten years 049800 returned -47%, -6.1% a year compounded.
  • 049800's deepest drawdown was -87.2% from Jul 20, 2017 to Mar 19, 2020.
  • DataCedar holds 6,275 daily sessions of 049800 history from Jul 27, 2001 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

049800 price chart, 2001 to 2026

049800 adjusted close, Jul 27, 2001 to Sep 28, 2026₩315.31₩877.72₩2,443₩6,80220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

049800 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.8%
3 months+6.8%
6 months-27.6%
Year to date-3.1%
1 year-14.6%
3 years-42.6%
5 years-58.4%
10 years-46.8%
Since Jul 27, 2001+43.8%
Compound annual growth, 25.2 years+1.5%

049800 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩6,982 on Jul 18, 2017
All time low close
₩304.04 on Oct 27, 2008
52 week high
₩3,630 on Feb 11, 2026
52 week low
₩1,580 on Jul 29, 2026
Deepest drawdown
-87.2% from Jul 20, 2017 to Mar 19, 2020, not yet recovered
Best single session
+29.9% on Jan 29, 2019
Worst single session
-25.3% on Mar 19, 2020
Volatility, 1 year annualised
52.5%
Sessions closing higher, 1 year
42%
Best calendar year
2010, +183%
Worst calendar year
2008, -60%

049800 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 27, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩1,883₩3,630₩1,580₩1,815-3.1%20.5M181
2025₩1,972₩2,242₩1,815₩1,874-5.0%5.1M241
2024₩2,870₩3,059₩1,766₩1,972-30.9%6.8M244
2023₩3,265₩4,465₩2,776₩2,856-14.0%40.4M245
2022₩4,273₩4,626₩2,881₩3,322-21.7%22.6M244
2021₩2,781₩6,424₩2,191₩4,241+52.5%38.6M248
2020₩1,550₩2,914₩869.34₩2,781+78.4%20.9M248
2019₩2,387₩3,635₩1,351₩1,559-33.7%39.9M246
2018₩3,874₩4,140₩1,689₩2,351-39.3%48M244
2017₩3,581₩7,117₩3,203₩3,874+7.9%21.9M241
2016₩1,957₩3,946₩1,531₩3,590+84.3%42.8M246
2015₩1,863₩2,545₩1,504₩1,948+4.6%58.1M249
2014₩2,108₩2,608₩1,784₩1,863-11.9%24.7M245
2013₩2,126₩3,275₩1,923₩2,115-0.4%101.2M247
2012₩2,040₩3,194₩1,714₩2,124+2.7%45.3M248
2011₩2,063₩3,117₩1,761₩2,068+4.7%56.8M248
2010₩698.18₩2,342₩578.81₩1,975+182.9%84.6M251
2009₩340.08₩797.27₩301.79₩698.18+116.8%15.4M253
2008₩817.54₩999.97₩259.00₩322.06-59.7%13.8M257
2007₩729.71₩1,351₩693.67₩799.52+9.9%75M246
2006₩1,239₩1,349₩648.63₩727.45-42.2%62.1M248
2005₩497.28₩1,461₩472.94₩1,259+153.2%80M259
2004₩827.64₩890.24₩434.69₩497.28-39.9%15.6M262
2003₩834.50₩1,391₩459.96₩827.64-0.8%105M261
2002₩819.44₩1,229₩683.81₩834.50+1.8%118.5M261
2001₩1,179₩1,373₩601.81₩819.44n/a41.7M112

049800 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩1,815-1.8%
August 2026₩1,849+5.1%
July 2026₩1,760-3.2%
June 2026₩1,819-10.4%
May 2026₩2,030-25.8%
April 2026₩2,735+11.5%
March 2026₩2,453-13.3%
February 2026₩2,830+42.8%
January 2026₩1,982+5.8%
December 2025₩1,874-0.4%
November 2025₩1,882-4.6%
October 2025₩1,972-6.9%

About the 049800 data

Daily bars. 6,275 sessions from Jul 27, 2001 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/049800/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 047040 Daewoo Engineering & Construction Co., Ltd.
  • 047050 Posco International Corporation
  • 047400 Union Materials Corp.
  • 047810 Korea Aerospace Industries, Ltd.
  • 051600 KEPCO Plant Service & Engineering Co.,Ltd.
  • 051630 ChinYang Chemical Corporation
  • 051900 LG H&H Co., Ltd.
  • 051905 LG H&H Co., Ltd.

Common questions

049800 share price history

Start with any symbol.

Start free