Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,950.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,980.00 | 9,532 |
| 2022-08-12 | 6,100.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | 7,598 |
| 2022-08-11 | 6,030.00 | 6,040.00 | 5,970.00 | 6,040.00 | 6,040.00 | 5,691 |
| 2022-08-10 | 6,040.00 | 6,050.00 | 6,010.00 | 6,020.00 | 6,020.00 | 4,334 |
| 2022-08-09 | 6,090.00 | 6,090.00 | 6,020.00 | 6,040.00 | 6,040.00 | 7,060 |
| 2022-08-08 | 6,170.00 | 6,170.00 | 6,070.00 | 6,090.00 | 6,090.00 | 3,548 |
| 2022-08-05 | 6,120.00 | 6,130.00 | 6,010.00 | 6,130.00 | 6,130.00 | 6,484 |
| 2022-08-04 | 6,080.00 | 6,140.00 | 6,000.00 | 6,060.00 | 6,060.00 | 6,441 |
| 2022-08-03 | 6,000.00 | 6,080.00 | 5,940.00 | 6,080.00 | 6,080.00 | 7,072 |
| 2022-08-02 | 6,120.00 | 6,120.00 | 6,000.00 | 6,000.00 | 6,000.00 | 12,761 |
| 2022-08-01 | 6,080.00 | 6,150.00 | 6,010.00 | 6,120.00 | 6,120.00 | 12,137 |
| 2022-07-29 | 5,920.00 | 6,090.00 | 5,920.00 | 6,060.00 | 6,060.00 | 17,421 |
| 2022-07-28 | 5,880.00 | 6,000.00 | 5,870.00 | 5,910.00 | 5,910.00 | 8,140 |
| 2022-07-27 | 5,990.00 | 5,990.00 | 5,820.00 | 5,880.00 | 5,880.00 | 11,890 |
| 2022-07-26 | 6,000.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,990.00 | 3,682 |
| 2022-07-25 | 5,910.00 | 5,980.00 | 5,910.00 | 5,950.00 | 5,950.00 | 4,266 |
| 2022-07-22 | 5,930.00 | 5,990.00 | 5,890.00 | 5,970.00 | 5,970.00 | 5,718 |
| 2022-07-21 | 5,860.00 | 6,000.00 | 5,840.00 | 5,930.00 | 5,930.00 | 6,174 |
| 2022-07-20 | 5,860.00 | 5,920.00 | 5,820.00 | 5,840.00 | 5,840.00 | 12,047 |
| 2022-07-19 | 5,770.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,860.00 | 9,278 |
| 2022-07-18 | 5,680.00 | 5,780.00 | 5,680.00 | 5,770.00 | 5,770.00 | 4,378 |
| 2022-07-15 | 5,670.00 | 5,680.00 | 5,600.00 | 5,680.00 | 5,680.00 | 7,730 |
| 2022-07-14 | 5,810.00 | 5,810.00 | 5,600.00 | 5,740.00 | 5,740.00 | 5,417 |
| 2022-07-13 | 5,600.00 | 5,750.00 | 5,570.00 | 5,750.00 | 5,750.00 | 7,614 |
| 2022-07-12 | 5,770.00 | 5,790.00 | 5,580.00 | 5,630.00 | 5,630.00 | 15,259 |
| 2022-07-11 | 5,770.00 | 5,840.00 | 5,750.00 | 5,770.00 | 5,770.00 | 8,075 |
| 2022-07-08 | 5,550.00 | 5,970.00 | 5,550.00 | 5,750.00 | 5,750.00 | 43,128 |
| 2022-07-07 | 5,560.00 | 5,710.00 | 5,540.00 | 5,540.00 | 5,540.00 | 10,623 |
| 2022-07-06 | 5,610.00 | 6,160.00 | 5,550.00 | 5,550.00 | 5,550.00 | 58,819 |
| 2022-07-05 | 5,420.00 | 5,610.00 | 5,410.00 | 5,560.00 | 5,560.00 | 11,871 |
| 2022-07-04 | 5,510.00 | 5,560.00 | 5,340.00 | 5,410.00 | 5,410.00 | 29,473 |
| 2022-07-01 | 5,690.00 | 5,750.00 | 5,460.00 | 5,530.00 | 5,530.00 | 20,042 |
| 2022-06-30 | 6,040.00 | 6,050.00 | 5,690.00 | 5,690.00 | 5,690.00 | 15,253 |
| 2022-06-29 | 6,110.00 | 6,150.00 | 5,910.00 | 6,080.00 | 6,080.00 | 29,446 |
| 2022-06-28 | 5,840.00 | 6,310.00 | 5,800.00 | 6,100.00 | 6,100.00 | 88,544 |
| 2022-06-27 | 5,700.00 | 6,430.00 | 5,570.00 | 5,790.00 | 5,790.00 | 187,603 |
| 2022-06-24 | 5,350.00 | 5,560.00 | 5,210.00 | 5,520.00 | 5,520.00 | 21,912 |
| 2022-06-23 | 5,490.00 | 6,470.00 | 5,000.00 | 5,350.00 | 5,350.00 | 335,626 |
| 2022-06-22 | 5,700.00 | 5,760.00 | 5,420.00 | 5,550.00 | 5,550.00 | 46,765 |
| 2022-06-21 | 5,910.00 | 5,910.00 | 5,550.00 | 5,700.00 | 5,700.00 | 31,022 |
| 2022-06-20 | 6,090.00 | 6,090.00 | 5,490.00 | 5,960.00 | 5,960.00 | 50,434 |
| 2022-06-17 | 6,060.00 | 6,510.00 | 5,830.00 | 6,090.00 | 6,090.00 | 36,352 |
| 2022-06-16 | 5,950.00 | 6,090.00 | 5,950.00 | 6,060.00 | 6,060.00 | 21,328 |
| 2022-06-15 | 5,950.00 | 5,980.00 | 5,840.00 | 5,960.00 | 5,960.00 | 15,383 |
| 2022-06-14 | 6,010.00 | 6,070.00 | 5,830.00 | 6,020.00 | 6,020.00 | 30,853 |
| 2022-06-13 | 6,430.00 | 6,540.00 | 6,010.00 | 6,070.00 | 6,070.00 | 37,405 |
| 2022-06-10 | 6,660.00 | 6,690.00 | 6,590.00 | 6,600.00 | 6,600.00 | 18,654 |
| 2022-06-09 | 6,880.00 | 6,880.00 | 6,620.00 | 6,660.00 | 6,660.00 | 12,720 |
| 2022-06-08 | 6,810.00 | 6,960.00 | 6,800.00 | 6,880.00 | 6,880.00 | 16,514 |
| 2022-06-07 | 6,870.00 | 6,950.00 | 6,830.00 | 6,870.00 | 6,870.00 | 24,727 |
| 2022-06-03 | 6,810.00 | 6,950.00 | 6,790.00 | 6,870.00 | 6,870.00 | 17,442 |
| 2022-06-02 | 6,850.00 | 6,850.00 | 6,620.00 | 6,810.00 | 6,810.00 | 33,397 |
| 2022-05-31 | 6,750.00 | 6,860.00 | 6,730.00 | 6,850.00 | 6,850.00 | 27,717 |
| 2022-05-30 | 6,660.00 | 6,800.00 | 6,660.00 | 6,730.00 | 6,730.00 | 10,307 |
| 2022-05-27 | 6,570.00 | 6,700.00 | 6,560.00 | 6,650.00 | 6,650.00 | 9,699 |
| 2022-05-26 | 6,670.00 | 6,680.00 | 6,480.00 | 6,530.00 | 6,530.00 | 22,631 |
| 2022-05-25 | 6,740.00 | 6,750.00 | 6,560.00 | 6,680.00 | 6,680.00 | 14,049 |
| 2022-05-24 | 6,820.00 | 6,820.00 | 6,650.00 | 6,770.00 | 6,770.00 | 15,469 |
| 2022-05-23 | 7,060.00 | 7,060.00 | 6,800.00 | 6,820.00 | 6,820.00 | 28,087 |
| 2022-05-20 | 6,880.00 | 7,060.00 | 6,880.00 | 7,060.00 | 7,060.00 | 27,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.