See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 405000.KQ stock page

Plasmapp Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-012,910.002,920.002,790.002,840.0028,400.009,984
2024-01-312,865.003,000.002,850.002,920.0029,200.0011,353
2024-01-302,940.002,955.002,850.002,875.0028,750.0012,267
2024-01-293,155.003,155.002,910.002,940.0029,400.009,116
2024-01-263,095.003,125.002,965.003,030.0030,300.006,242
2024-01-253,070.003,190.002,850.003,000.0030,000.0025,002
2024-01-243,260.003,280.003,000.003,070.0030,700.0038,200
2024-01-233,270.003,280.003,180.003,265.0032,650.0013,261
2024-01-223,360.003,375.003,260.003,280.0032,800.0011,436
2024-01-193,385.003,495.003,355.003,355.0033,550.004,067
2024-01-183,480.003,550.003,360.003,385.0033,850.009,023
2024-01-173,695.003,695.003,475.003,485.0034,850.0014,149
2024-01-163,640.003,710.003,620.003,625.0036,250.003,986
2024-01-153,755.003,755.003,640.003,640.0036,400.003,762
2024-01-123,815.003,865.003,725.003,755.0037,550.0010,724
2024-01-113,735.003,945.003,705.003,900.0039,000.0012,264
2024-01-103,915.003,930.003,700.003,735.0037,350.0026,754
2024-01-093,920.003,970.003,835.003,945.0039,450.0014,666
2024-01-084,010.004,030.003,895.003,900.0039,000.0021,531
2024-01-054,150.004,150.003,980.004,010.0040,100.0017,107
2024-01-044,300.004,300.004,135.004,160.0041,600.005,396
2024-01-034,130.004,360.004,130.004,315.0043,150.008,741
2024-01-024,100.004,190.004,065.004,170.0041,700.004,275
2023-12-284,180.004,180.004,050.004,100.0041,000.004,631
2023-12-273,905.004,200.003,905.004,145.0041,450.0013,860
2023-12-264,065.004,065.003,900.003,945.0039,450.0016,166
2023-12-224,250.004,255.003,980.004,055.0040,550.0012,958
2023-12-213,990.004,175.003,935.004,150.0041,500.0016,440
2023-12-204,080.004,200.003,990.003,990.0039,900.0013,680
2023-12-194,070.004,205.004,010.004,125.0041,250.003,806
2023-12-184,070.004,145.004,035.004,070.0040,700.003,779
2023-12-154,180.004,200.004,085.004,085.0040,850.006,434
2023-12-144,115.004,230.004,070.004,180.0041,800.008,856
2023-12-134,170.004,195.004,050.004,095.0040,950.004,259
2023-12-124,270.004,285.004,080.004,190.0041,900.007,389
2023-12-114,000.004,280.003,920.004,270.0042,700.0015,211
2023-12-083,760.004,075.003,755.004,000.0040,000.0010,842
2023-12-073,890.003,890.003,720.003,745.0037,450.005,175
2023-12-063,950.003,950.003,665.003,820.0038,200.0017,356
2023-12-053,950.004,020.003,790.003,870.0038,700.0011,263
2023-12-044,010.004,015.003,895.003,945.0039,450.0011,519
2023-12-014,160.004,160.003,995.004,000.0040,000.0017,935
2023-11-304,320.004,350.004,175.004,200.0042,000.007,517
2023-11-294,385.004,395.004,295.004,325.0043,250.005,379
2023-11-284,430.004,430.004,315.004,360.0043,600.002,612
2023-11-274,590.004,590.004,350.004,355.0043,550.008,283
2023-11-244,530.004,650.004,525.004,545.0045,450.0011,315
2023-11-234,370.004,550.004,275.004,410.0044,100.008,058
2023-11-224,450.004,535.004,370.004,370.0043,700.003,956
2023-11-214,420.004,590.004,395.004,450.0044,500.008,732
2023-11-204,450.004,495.004,360.004,420.0044,200.003,893
2023-11-174,540.004,550.004,430.004,485.0044,850.003,262
2023-11-164,530.004,565.004,440.004,540.0045,400.002,886
2023-11-154,585.004,585.004,400.004,530.0045,300.005,479
2023-11-144,350.004,410.004,315.004,410.0044,100.001,602
2023-11-134,680.004,750.004,300.004,305.0043,050.006,827
2023-11-104,700.004,700.004,515.004,635.0046,350.004,747
2023-11-094,850.004,850.004,755.004,790.0047,900.003,702
2023-11-084,725.004,840.004,725.004,795.0047,950.004,722
2023-11-074,775.004,870.004,610.004,725.0047,250.007,794
← NewerPage 12 of 17 · 977 trading daysOlder →

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.