Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,670.00 | 6,720.00 | 6,510.00 | 6,530.00 | 6,530.00 | 22,587 |
| 2021-11-22 | 6,780.00 | 6,840.00 | 6,560.00 | 6,670.00 | 6,670.00 | 19,391 |
| 2021-11-19 | 6,810.00 | 6,840.00 | 6,710.00 | 6,840.00 | 6,840.00 | 13,182 |
| 2021-11-18 | 6,990.00 | 7,050.00 | 6,600.00 | 6,840.00 | 6,840.00 | 23,580 |
| 2021-11-17 | 7,140.00 | 7,240.00 | 6,870.00 | 6,990.00 | 6,990.00 | 27,796 |
| 2021-11-16 | 6,990.00 | 7,220.00 | 6,990.00 | 7,130.00 | 7,130.00 | 29,131 |
| 2021-11-15 | 6,900.00 | 7,150.00 | 6,840.00 | 6,980.00 | 6,980.00 | 30,785 |
| 2021-11-12 | 6,600.00 | 7,050.00 | 6,570.00 | 6,870.00 | 6,870.00 | 54,652 |
| 2021-11-11 | 6,680.00 | 6,840.00 | 6,660.00 | 6,680.00 | 6,680.00 | 32,771 |
| 2021-11-10 | 7,130.00 | 7,140.00 | 6,810.00 | 6,870.00 | 6,870.00 | 39,431 |
| 2021-11-09 | 6,980.00 | 7,310.00 | 6,930.00 | 7,130.00 | 7,130.00 | 36,521 |
| 2021-11-08 | 6,950.00 | 6,980.00 | 6,680.00 | 6,980.00 | 6,980.00 | 52,511 |
| 2021-11-05 | 6,760.00 | 7,320.00 | 6,750.00 | 7,060.00 | 7,060.00 | 88,162 |
| 2021-11-04 | 6,920.00 | 7,020.00 | 6,550.00 | 6,760.00 | 6,760.00 | 51,596 |
| 2021-11-03 | 7,290.00 | 7,360.00 | 6,900.00 | 6,920.00 | 6,920.00 | 50,617 |
| 2021-11-02 | 7,360.00 | 7,450.00 | 7,180.00 | 7,220.00 | 7,220.00 | 52,831 |
| 2021-11-01 | 7,750.00 | 7,750.00 | 7,260.00 | 7,290.00 | 7,290.00 | 95,779 |
| 2021-10-29 | 8,300.00 | 9,120.00 | 7,730.00 | 7,750.00 | 7,750.00 | 1,388,692 |
| 2021-10-28 | 7,280.00 | 7,650.00 | 7,280.00 | 7,530.00 | 7,530.00 | 119,233 |
| 2021-10-27 | 7,450.00 | 7,520.00 | 7,270.00 | 7,280.00 | 7,280.00 | 15,314 |
| 2021-10-26 | 7,370.00 | 7,580.00 | 7,350.00 | 7,450.00 | 7,450.00 | 19,865 |
| 2021-10-25 | 7,260.00 | 7,500.00 | 7,150.00 | 7,370.00 | 7,370.00 | 28,238 |
| 2021-10-22 | 7,290.00 | 7,360.00 | 7,000.00 | 7,050.00 | 7,050.00 | 19,007 |
| 2021-10-21 | 7,490.00 | 7,490.00 | 7,290.00 | 7,290.00 | 7,290.00 | 14,359 |
| 2021-10-20 | 7,020.00 | 7,470.00 | 7,020.00 | 7,280.00 | 7,280.00 | 27,933 |
| 2021-10-19 | 7,160.00 | 7,290.00 | 7,000.00 | 7,000.00 | 7,000.00 | 9,978 |
| 2021-10-18 | 7,150.00 | 7,290.00 | 7,070.00 | 7,160.00 | 7,160.00 | 12,126 |
| 2021-10-15 | 7,090.00 | 7,210.00 | 7,030.00 | 7,150.00 | 7,150.00 | 15,831 |
| 2021-10-14 | 6,900.00 | 7,220.00 | 6,900.00 | 7,050.00 | 7,050.00 | 11,672 |
← NewerPage 21 of 21 · 1,229 trading days
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.