Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,385.00 | 2,590.00 | 2,380.00 | 2,515.00 | 25,150.00 | 12,476 |
| 2024-04-30 | 2,420.00 | 2,440.00 | 2,355.00 | 2,385.00 | 23,850.00 | 8,399 |
| 2024-04-29 | 2,400.00 | 2,440.00 | 2,330.00 | 2,440.00 | 24,400.00 | 9,276 |
| 2024-04-26 | 2,510.00 | 2,510.00 | 2,430.00 | 2,435.00 | 24,350.00 | 12,109 |
| 2024-04-25 | 2,545.00 | 2,580.00 | 2,495.00 | 2,520.00 | 25,200.00 | 5,909 |
| 2024-04-24 | 2,590.00 | 2,620.00 | 2,470.00 | 2,540.00 | 25,400.00 | 17,108 |
| 2024-04-23 | 2,660.00 | 2,710.00 | 2,550.00 | 2,590.00 | 25,900.00 | 28,399 |
| 2024-04-22 | 2,400.00 | 2,905.00 | 2,350.00 | 2,655.00 | 26,550.00 | 148,634 |
| 2024-04-19 | 2,480.00 | 2,900.00 | 2,400.00 | 2,430.00 | 24,300.00 | 108,998 |
| 2024-04-18 | 2,320.00 | 2,445.00 | 2,300.00 | 2,425.00 | 24,250.00 | 5,175 |
| 2024-04-17 | 2,360.00 | 2,400.00 | 2,305.00 | 2,340.00 | 23,400.00 | 5,929 |
| 2024-04-16 | 2,465.00 | 2,480.00 | 2,355.00 | 2,355.00 | 23,550.00 | 7,793 |
| 2024-04-15 | 2,485.00 | 2,495.00 | 2,415.00 | 2,480.00 | 24,800.00 | 2,877 |
| 2024-04-12 | 2,485.00 | 2,500.00 | 2,450.00 | 2,485.00 | 24,850.00 | 5,139 |
| 2024-04-11 | 2,485.00 | 2,485.00 | 2,370.00 | 2,470.00 | 24,700.00 | 2,441 |
| 2024-04-09 | 2,445.00 | 2,500.00 | 2,415.00 | 2,425.00 | 24,250.00 | 6,503 |
| 2024-04-08 | 2,620.00 | 2,620.00 | 2,420.00 | 2,420.00 | 24,200.00 | 17,755 |
| 2024-04-05 | 2,685.00 | 2,690.00 | 2,565.00 | 2,575.00 | 25,750.00 | 20,612 |
| 2024-04-04 | 2,665.00 | 2,710.00 | 2,665.00 | 2,700.00 | 27,000.00 | 5,218 |
| 2024-04-03 | 2,710.00 | 2,710.00 | 2,660.00 | 2,680.00 | 26,800.00 | 9,414 |
| 2024-04-02 | 2,800.00 | 2,800.00 | 2,705.00 | 2,715.00 | 27,150.00 | 14,194 |
| 2024-04-01 | 2,690.00 | 2,920.00 | 2,670.00 | 2,805.00 | 28,050.00 | 29,887 |
| 2024-03-29 | 2,765.00 | 2,780.00 | 2,705.00 | 2,710.00 | 27,100.00 | 11,050 |
| 2024-03-28 | 2,790.00 | 2,800.00 | 2,750.00 | 2,760.00 | 27,600.00 | 9,454 |
| 2024-03-27 | 2,860.00 | 2,860.00 | 2,770.00 | 2,790.00 | 27,900.00 | 10,937 |
| 2024-03-26 | 2,870.00 | 2,870.00 | 2,775.00 | 2,835.00 | 28,350.00 | 9,918 |
| 2024-03-25 | 2,810.00 | 2,880.00 | 2,760.00 | 2,815.00 | 28,150.00 | 24,353 |
| 2024-03-22 | 2,715.00 | 2,745.00 | 2,685.00 | 2,730.00 | 27,300.00 | 5,630 |
| 2024-03-21 | 2,725.00 | 2,770.00 | 2,710.00 | 2,725.00 | 27,250.00 | 7,892 |
| 2024-03-20 | 2,700.00 | 2,740.00 | 2,675.00 | 2,725.00 | 27,250.00 | 4,816 |
| 2024-03-19 | 2,835.00 | 2,835.00 | 2,710.00 | 2,725.00 | 27,250.00 | 7,728 |
| 2024-03-18 | 2,640.00 | 2,900.00 | 2,640.00 | 2,835.00 | 28,350.00 | 14,963 |
| 2024-03-15 | 2,780.00 | 2,790.00 | 2,620.00 | 2,650.00 | 26,500.00 | 18,374 |
| 2024-03-14 | 2,845.00 | 2,845.00 | 2,720.00 | 2,770.00 | 27,700.00 | 7,144 |
| 2024-03-13 | 2,735.00 | 2,860.00 | 2,735.00 | 2,800.00 | 28,000.00 | 7,950 |
| 2024-03-12 | 2,760.00 | 2,830.00 | 2,650.00 | 2,775.00 | 27,750.00 | 9,858 |
| 2024-03-11 | 2,660.00 | 2,730.00 | 2,650.00 | 2,710.00 | 27,100.00 | 7,189 |
| 2024-03-08 | 2,675.00 | 2,700.00 | 2,645.00 | 2,660.00 | 26,600.00 | 9,447 |
| 2024-03-07 | 2,820.00 | 2,820.00 | 2,630.00 | 2,670.00 | 26,700.00 | 28,377 |
| 2024-03-06 | 2,850.00 | 2,850.00 | 2,770.00 | 2,820.00 | 28,200.00 | 9,700 |
| 2024-03-05 | 2,840.00 | 2,840.00 | 2,760.00 | 2,830.00 | 28,300.00 | 12,212 |
| 2024-03-04 | 2,995.00 | 3,010.00 | 2,780.00 | 2,840.00 | 28,400.00 | 47,942 |
| 2024-02-29 | 2,995.00 | 3,080.00 | 2,995.00 | 3,010.00 | 30,100.00 | 15,423 |
| 2024-02-28 | 3,170.00 | 3,200.00 | 3,075.00 | 3,115.00 | 31,150.00 | 19,421 |
| 2024-02-27 | 3,110.00 | 3,185.00 | 2,995.00 | 3,170.00 | 31,700.00 | 44,560 |
| 2024-02-26 | 3,100.00 | 3,175.00 | 3,035.00 | 3,050.00 | 30,500.00 | 29,059 |
| 2024-02-23 | 2,970.00 | 3,120.00 | 2,900.00 | 3,075.00 | 30,750.00 | 35,586 |
| 2024-02-22 | 3,050.00 | 3,055.00 | 2,935.00 | 2,955.00 | 29,550.00 | 23,227 |
| 2024-02-21 | 3,070.00 | 3,110.00 | 2,990.00 | 3,035.00 | 30,350.00 | 28,108 |
| 2024-02-20 | 3,175.00 | 3,180.00 | 3,045.00 | 3,050.00 | 30,500.00 | 27,229 |
| 2024-02-19 | 3,150.00 | 3,310.00 | 3,115.00 | 3,180.00 | 31,800.00 | 35,404 |
| 2024-02-16 | 3,360.00 | 3,385.00 | 3,100.00 | 3,215.00 | 32,150.00 | 67,754 |
| 2024-02-15 | 3,705.00 | 3,860.00 | 3,260.00 | 3,285.00 | 32,850.00 | 313,434 |
| 2024-02-14 | 2,950.00 | 3,590.00 | 2,820.00 | 3,590.00 | 35,900.00 | 206,812 |
| 2024-02-13 | 2,800.00 | 2,830.00 | 2,765.00 | 2,765.00 | 27,650.00 | 5,566 |
| 2024-02-08 | 2,820.00 | 2,820.00 | 2,750.00 | 2,785.00 | 27,850.00 | 2,628 |
| 2024-02-07 | 2,790.00 | 2,820.00 | 2,750.00 | 2,760.00 | 27,600.00 | 4,275 |
| 2024-02-06 | 2,835.00 | 2,835.00 | 2,740.00 | 2,790.00 | 27,900.00 | 8,780 |
| 2024-02-05 | 2,955.00 | 2,955.00 | 2,825.00 | 2,830.00 | 28,300.00 | 4,336 |
| 2024-02-02 | 2,800.00 | 2,945.00 | 2,800.00 | 2,905.00 | 29,050.00 | 4,533 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.