Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,920.00 | 6,930.00 | 6,790.00 | 6,920.00 | 6,920.00 | 45,235 |
| 2022-05-18 | 6,650.00 | 7,060.00 | 6,650.00 | 6,920.00 | 6,920.00 | 90,901 |
| 2022-05-17 | 6,540.00 | 6,690.00 | 6,530.00 | 6,620.00 | 6,620.00 | 17,166 |
| 2022-05-16 | 6,520.00 | 6,640.00 | 6,520.00 | 6,530.00 | 6,530.00 | 12,646 |
| 2022-05-13 | 6,180.00 | 6,620.00 | 6,180.00 | 6,520.00 | 6,520.00 | 23,064 |
| 2022-05-12 | 6,420.00 | 6,430.00 | 6,240.00 | 6,240.00 | 6,240.00 | 10,508 |
| 2022-05-11 | 6,400.00 | 6,470.00 | 6,330.00 | 6,460.00 | 6,460.00 | 14,828 |
| 2022-05-10 | 6,460.00 | 6,470.00 | 6,150.00 | 6,470.00 | 6,470.00 | 25,978 |
| 2022-05-09 | 6,680.00 | 6,680.00 | 6,510.00 | 6,530.00 | 6,530.00 | 17,951 |
| 2022-05-06 | 6,760.00 | 6,830.00 | 6,600.00 | 6,680.00 | 6,680.00 | 23,758 |
| 2022-05-04 | 6,970.00 | 7,030.00 | 6,810.00 | 6,840.00 | 6,840.00 | 28,860 |
| 2022-05-03 | 6,950.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,960.00 | 41,143 |
| 2022-05-02 | 6,820.00 | 7,000.00 | 6,800.00 | 6,950.00 | 6,950.00 | 43,056 |
| 2022-04-29 | 6,690.00 | 7,580.00 | 6,650.00 | 6,790.00 | 6,790.00 | 403,293 |
| 2022-04-28 | 6,380.00 | 6,490.00 | 6,380.00 | 6,490.00 | 6,490.00 | 19,898 |
| 2022-04-27 | 6,540.00 | 6,540.00 | 6,360.00 | 6,420.00 | 6,420.00 | 13,271 |
| 2022-04-26 | 6,620.00 | 6,680.00 | 6,540.00 | 6,550.00 | 6,550.00 | 28,405 |
| 2022-04-25 | 6,830.00 | 6,830.00 | 6,680.00 | 6,680.00 | 6,680.00 | 34,836 |
| 2022-04-22 | 6,960.00 | 7,000.00 | 6,830.00 | 6,980.00 | 6,980.00 | 21,922 |
| 2022-04-21 | 7,030.00 | 7,050.00 | 6,960.00 | 6,960.00 | 6,960.00 | 18,551 |
| 2022-04-20 | 7,030.00 | 7,050.00 | 6,960.00 | 7,030.00 | 7,030.00 | 21,391 |
| 2022-04-19 | 6,810.00 | 7,000.00 | 6,800.00 | 6,960.00 | 6,960.00 | 23,111 |
| 2022-04-18 | 6,950.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,860.00 | 19,816 |
| 2022-04-15 | 6,940.00 | 7,000.00 | 6,870.00 | 6,950.00 | 6,950.00 | 24,621 |
| 2022-04-14 | 6,950.00 | 6,960.00 | 6,860.00 | 6,940.00 | 6,940.00 | 26,834 |
| 2022-04-13 | 6,680.00 | 6,910.00 | 6,680.00 | 6,900.00 | 6,900.00 | 33,865 |
| 2022-04-12 | 6,700.00 | 6,800.00 | 6,660.00 | 6,680.00 | 6,680.00 | 20,559 |
| 2022-04-11 | 7,120.00 | 7,120.00 | 6,610.00 | 6,840.00 | 6,840.00 | 88,222 |
| 2022-04-08 | 6,700.00 | 6,770.00 | 6,580.00 | 6,770.00 | 6,770.00 | 20,569 |
| 2022-04-07 | 6,820.00 | 6,820.00 | 6,640.00 | 6,700.00 | 6,700.00 | 26,952 |
| 2022-04-06 | 6,820.00 | 6,860.00 | 6,780.00 | 6,820.00 | 6,820.00 | 23,468 |
| 2022-04-05 | 6,700.00 | 6,880.00 | 6,700.00 | 6,880.00 | 6,880.00 | 33,169 |
| 2022-04-04 | 6,690.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,700.00 | 36,026 |
| 2022-04-01 | 6,670.00 | 6,820.00 | 6,640.00 | 6,700.00 | 6,700.00 | 46,986 |
| 2022-03-31 | 6,540.00 | 6,660.00 | 6,510.00 | 6,620.00 | 6,620.00 | 12,744 |
| 2022-03-30 | 6,640.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,600.00 | 18,310 |
| 2022-03-29 | 6,720.00 | 6,750.00 | 6,570.00 | 6,610.00 | 6,610.00 | 27,975 |
| 2022-03-28 | 6,450.00 | 6,750.00 | 6,410.00 | 6,750.00 | 6,750.00 | 56,193 |
| 2022-03-25 | 6,420.00 | 6,590.00 | 6,400.00 | 6,450.00 | 6,450.00 | 35,749 |
| 2022-03-24 | 6,340.00 | 6,430.00 | 6,270.00 | 6,420.00 | 6,420.00 | 21,079 |
| 2022-03-23 | 6,380.00 | 6,390.00 | 6,310.00 | 6,340.00 | 6,340.00 | 17,420 |
| 2022-03-22 | 6,360.00 | 6,380.00 | 6,280.00 | 6,320.00 | 6,320.00 | 8,816 |
| 2022-03-21 | 6,300.00 | 6,360.00 | 6,250.00 | 6,360.00 | 6,360.00 | 8,233 |
| 2022-03-18 | 6,320.00 | 6,390.00 | 6,260.00 | 6,300.00 | 6,300.00 | 18,428 |
| 2022-03-17 | 6,250.00 | 6,330.00 | 6,210.00 | 6,310.00 | 6,310.00 | 19,120 |
| 2022-03-16 | 6,120.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,180.00 | 16,585 |
| 2022-03-15 | 6,230.00 | 6,260.00 | 6,090.00 | 6,120.00 | 6,120.00 | 25,922 |
| 2022-03-14 | 6,330.00 | 6,380.00 | 6,220.00 | 6,280.00 | 6,280.00 | 18,503 |
| 2022-03-11 | 6,280.00 | 6,340.00 | 6,230.00 | 6,280.00 | 6,280.00 | 16,098 |
| 2022-03-10 | 6,220.00 | 6,290.00 | 6,200.00 | 6,210.00 | 6,210.00 | 24,126 |
| 2022-03-08 | 6,180.00 | 6,390.00 | 6,060.00 | 6,250.00 | 6,250.00 | 74,944 |
| 2022-03-07 | 6,320.00 | 6,350.00 | 6,220.00 | 6,250.00 | 6,250.00 | 21,492 |
| 2022-03-04 | 6,230.00 | 6,440.00 | 6,160.00 | 6,240.00 | 6,240.00 | 40,260 |
| 2022-03-03 | 6,320.00 | 6,350.00 | 6,180.00 | 6,230.00 | 6,230.00 | 20,859 |
| 2022-03-02 | 6,080.00 | 6,210.00 | 6,070.00 | 6,170.00 | 6,170.00 | 18,661 |
| 2022-02-28 | 6,190.00 | 6,190.00 | 6,010.00 | 6,060.00 | 6,060.00 | 13,832 |
| 2022-02-25 | 5,980.00 | 6,250.00 | 5,980.00 | 6,030.00 | 6,030.00 | 23,476 |
| 2022-02-24 | 6,070.00 | 6,170.00 | 5,930.00 | 5,970.00 | 5,970.00 | 40,324 |
| 2022-02-23 | 6,050.00 | 6,120.00 | 5,990.00 | 6,100.00 | 6,100.00 | 26,542 |
| 2022-02-22 | 6,310.00 | 6,310.00 | 6,000.00 | 6,050.00 | 6,050.00 | 26,879 |
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.