Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,230.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,310.00 | 15,788 |
| 2022-02-18 | 6,210.00 | 6,420.00 | 6,210.00 | 6,300.00 | 6,300.00 | 12,360 |
| 2022-02-17 | 6,200.00 | 6,340.00 | 6,140.00 | 6,210.00 | 6,210.00 | 33,328 |
| 2022-02-16 | 6,030.00 | 6,220.00 | 6,030.00 | 6,180.00 | 6,180.00 | 29,209 |
| 2022-02-15 | 6,170.00 | 6,200.00 | 5,910.00 | 5,980.00 | 5,980.00 | 25,357 |
| 2022-02-14 | 6,480.00 | 6,480.00 | 6,120.00 | 6,200.00 | 6,200.00 | 33,192 |
| 2022-02-11 | 6,590.00 | 6,770.00 | 6,450.00 | 6,550.00 | 6,550.00 | 25,888 |
| 2022-02-10 | 6,690.00 | 6,800.00 | 6,610.00 | 6,690.00 | 6,690.00 | 13,945 |
| 2022-02-09 | 6,470.00 | 6,780.00 | 6,470.00 | 6,680.00 | 6,680.00 | 28,998 |
| 2022-02-08 | 6,670.00 | 6,750.00 | 6,390.00 | 6,460.00 | 6,460.00 | 27,402 |
| 2022-02-07 | 6,600.00 | 6,700.00 | 6,510.00 | 6,670.00 | 6,670.00 | 23,333 |
| 2022-02-04 | 6,290.00 | 6,640.00 | 6,290.00 | 6,600.00 | 6,600.00 | 29,680 |
| 2022-02-03 | 6,200.00 | 6,400.00 | 6,150.00 | 6,290.00 | 6,290.00 | 41,125 |
| 2022-01-28 | 5,990.00 | 6,230.00 | 5,740.00 | 6,150.00 | 6,150.00 | 62,319 |
| 2022-01-27 | 6,330.00 | 6,500.00 | 5,960.00 | 5,990.00 | 5,990.00 | 42,418 |
| 2022-01-26 | 6,430.00 | 6,510.00 | 6,230.00 | 6,330.00 | 6,330.00 | 47,573 |
| 2022-01-25 | 6,840.00 | 7,080.00 | 6,300.00 | 6,490.00 | 6,490.00 | 73,184 |
| 2022-01-24 | 7,160.00 | 7,210.00 | 6,750.00 | 6,840.00 | 6,840.00 | 67,097 |
| 2022-01-21 | 6,900.00 | 7,330.00 | 6,900.00 | 7,240.00 | 7,240.00 | 148,038 |
| 2022-01-20 | 6,670.00 | 7,040.00 | 6,580.00 | 6,880.00 | 6,880.00 | 41,590 |
| 2022-01-19 | 6,840.00 | 7,040.00 | 6,600.00 | 6,680.00 | 6,680.00 | 103,705 |
| 2022-01-18 | 7,340.00 | 7,350.00 | 6,750.00 | 6,870.00 | 6,870.00 | 157,983 |
| 2022-01-17 | 7,080.00 | 8,630.00 | 7,080.00 | 7,360.00 | 7,360.00 | 1,677,996 |
| 2022-01-14 | 7,230.00 | 7,290.00 | 6,980.00 | 7,080.00 | 7,080.00 | 68,041 |
| 2022-01-13 | 6,660.00 | 7,690.00 | 6,630.00 | 7,230.00 | 7,230.00 | 627,344 |
| 2022-01-12 | 6,450.00 | 6,700.00 | 6,400.00 | 6,560.00 | 6,560.00 | 15,745 |
| 2022-01-11 | 6,610.00 | 6,610.00 | 6,450.00 | 6,450.00 | 6,450.00 | 14,057 |
| 2022-01-10 | 6,660.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,650.00 | 20,531 |
| 2022-01-07 | 6,630.00 | 6,740.00 | 6,600.00 | 6,650.00 | 6,650.00 | 26,211 |
| 2022-01-06 | 6,510.00 | 6,730.00 | 6,430.00 | 6,630.00 | 6,630.00 | 64,970 |
| 2022-01-05 | 6,440.00 | 6,590.00 | 6,370.00 | 6,590.00 | 6,590.00 | 28,329 |
| 2022-01-04 | 6,430.00 | 6,480.00 | 6,350.00 | 6,440.00 | 6,440.00 | 22,107 |
| 2022-01-03 | 6,370.00 | 6,540.00 | 6,300.00 | 6,370.00 | 6,370.00 | 25,156 |
| 2021-12-30 | 6,240.00 | 6,330.00 | 6,220.00 | 6,330.00 | 6,330.00 | 13,378 |
| 2021-12-29 | 6,370.00 | 6,370.00 | 6,220.00 | 6,250.00 | 6,250.00 | 26,312 |
| 2021-12-28 | 6,400.00 | 6,450.00 | 6,340.00 | 6,370.00 | 6,370.00 | 9,262 |
| 2021-12-27 | 6,330.00 | 6,460.00 | 6,330.00 | 6,400.00 | 6,400.00 | 10,214 |
| 2021-12-24 | 6,390.00 | 6,400.00 | 6,280.00 | 6,330.00 | 6,330.00 | 12,589 |
| 2021-12-23 | 6,430.00 | 6,540.00 | 6,340.00 | 6,390.00 | 6,390.00 | 12,873 |
| 2021-12-22 | 6,280.00 | 6,550.00 | 6,280.00 | 6,420.00 | 6,420.00 | 24,428 |
| 2021-12-21 | 6,300.00 | 6,320.00 | 6,190.00 | 6,280.00 | 6,280.00 | 17,941 |
| 2021-12-20 | 6,460.00 | 6,460.00 | 6,310.00 | 6,330.00 | 6,330.00 | 17,218 |
| 2021-12-17 | 6,330.00 | 6,560.00 | 6,310.00 | 6,500.00 | 6,500.00 | 26,911 |
| 2021-12-16 | 6,260.00 | 6,380.00 | 6,180.00 | 6,380.00 | 6,380.00 | 48,138 |
| 2021-12-15 | 6,930.00 | 7,010.00 | 6,250.00 | 6,260.00 | 6,260.00 | 97,922 |
| 2021-12-14 | 6,450.00 | 6,750.00 | 6,380.00 | 6,660.00 | 6,660.00 | 62,978 |
| 2021-12-13 | 6,460.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 17,924 |
| 2021-12-10 | 6,460.00 | 6,590.00 | 6,330.00 | 6,460.00 | 6,460.00 | 13,692 |
| 2021-12-09 | 6,380.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,430.00 | 7,631 |
| 2021-12-08 | 6,530.00 | 6,530.00 | 6,380.00 | 6,380.00 | 6,380.00 | 13,840 |
| 2021-12-07 | 6,570.00 | 6,630.00 | 6,470.00 | 6,480.00 | 6,480.00 | 18,935 |
| 2021-12-06 | 6,390.00 | 6,530.00 | 6,390.00 | 6,530.00 | 6,530.00 | 13,054 |
| 2021-12-03 | 6,380.00 | 6,440.00 | 6,270.00 | 6,360.00 | 6,360.00 | 26,459 |
| 2021-12-02 | 5,900.00 | 6,230.00 | 5,900.00 | 6,210.00 | 6,210.00 | 31,078 |
| 2021-12-01 | 5,630.00 | 5,990.00 | 5,550.00 | 5,900.00 | 5,900.00 | 52,684 |
| 2021-11-30 | 6,150.00 | 6,190.00 | 5,810.00 | 5,850.00 | 5,850.00 | 35,077 |
| 2021-11-29 | 6,220.00 | 6,230.00 | 6,000.00 | 6,210.00 | 6,210.00 | 22,804 |
| 2021-11-26 | 6,390.00 | 6,500.00 | 6,200.00 | 6,230.00 | 6,230.00 | 33,705 |
| 2021-11-25 | 6,450.00 | 6,450.00 | 6,340.00 | 6,400.00 | 6,400.00 | 15,778 |
| 2021-11-24 | 6,500.00 | 6,520.00 | 6,380.00 | 6,500.00 | 6,500.00 | 25,474 |
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.