Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 4,530.00 | 4,785.00 | 4,530.00 | 4,780.00 | 47,800.00 | 8,487 |
| 2023-11-03 | 4,445.00 | 4,550.00 | 4,355.00 | 4,510.00 | 45,100.00 | 7,357 |
| 2023-11-02 | 4,380.00 | 4,400.00 | 4,235.00 | 4,395.00 | 43,950.00 | 6,598 |
| 2023-11-01 | 4,315.00 | 4,360.00 | 4,220.00 | 4,270.00 | 42,700.00 | 4,796 |
| 2023-10-31 | 4,085.00 | 4,490.00 | 4,000.00 | 4,255.00 | 42,550.00 | 14,803 |
| 2023-10-30 | 4,100.00 | 4,165.00 | 4,030.00 | 4,115.00 | 41,150.00 | 1,780 |
| 2023-10-27 | 4,055.00 | 4,150.00 | 3,970.00 | 4,075.00 | 40,750.00 | 3,664 |
| 2023-10-26 | 4,135.00 | 4,265.00 | 4,050.00 | 4,085.00 | 40,850.00 | 5,707 |
| 2023-10-25 | 4,230.00 | 4,355.00 | 4,170.00 | 4,265.00 | 42,650.00 | 5,311 |
| 2023-10-24 | 4,105.00 | 4,240.00 | 4,000.00 | 4,180.00 | 41,800.00 | 7,099 |
| 2023-10-23 | 4,080.00 | 4,170.00 | 4,005.00 | 4,145.00 | 41,450.00 | 4,646 |
| 2023-10-20 | 4,220.00 | 4,225.00 | 4,000.00 | 4,120.00 | 41,200.00 | 7,577 |
| 2023-10-19 | 4,510.00 | 4,565.00 | 4,150.00 | 4,220.00 | 42,200.00 | 13,605 |
| 2023-10-18 | 4,720.00 | 4,720.00 | 4,530.00 | 4,550.00 | 45,500.00 | 8,571 |
| 2023-10-17 | 4,845.00 | 4,845.00 | 4,705.00 | 4,715.00 | 47,150.00 | 2,321 |
| 2023-10-16 | 4,880.00 | 4,895.00 | 4,645.00 | 4,690.00 | 46,900.00 | 9,730 |
| 2023-10-13 | 5,040.00 | 5,140.00 | 4,895.00 | 4,895.00 | 48,950.00 | 13,461 |
| 2023-10-12 | 5,040.00 | 5,090.00 | 5,000.00 | 5,040.00 | 50,400.00 | 4,333 |
| 2023-10-11 | 5,100.00 | 5,100.00 | 5,020.00 | 5,020.00 | 50,200.00 | 2,477 |
| 2023-10-10 | 5,100.00 | 5,150.00 | 5,000.00 | 5,000.00 | 50,000.00 | 5,174 |
| 2023-10-06 | 5,050.00 | 5,200.00 | 5,050.00 | 5,150.00 | 51,500.00 | 3,421 |
| 2023-10-05 | 5,100.00 | 5,150.00 | 5,000.00 | 5,050.00 | 50,500.00 | 4,187 |
| 2023-10-04 | 5,200.00 | 5,440.00 | 5,040.00 | 5,040.00 | 50,400.00 | 15,820 |
| 2023-09-27 | 5,200.00 | 5,330.00 | 5,190.00 | 5,300.00 | 53,000.00 | 4,981 |
| 2023-09-26 | 5,320.00 | 5,450.00 | 5,220.00 | 5,250.00 | 52,500.00 | 8,222 |
| 2023-09-25 | 5,210.00 | 5,570.00 | 5,110.00 | 5,290.00 | 52,900.00 | 28,104 |
| 2023-09-22 | 5,170.00 | 5,280.00 | 5,110.00 | 5,170.00 | 51,700.00 | 10,958 |
| 2023-09-21 | 5,270.00 | 5,410.00 | 5,100.00 | 5,180.00 | 51,800.00 | 20,434 |
| 2023-09-20 | 5,300.00 | 5,320.00 | 5,270.00 | 5,320.00 | 53,200.00 | 4,184 |
| 2023-09-19 | 5,400.00 | 5,430.00 | 5,260.00 | 5,330.00 | 53,300.00 | 12,356 |
| 2023-09-18 | 5,620.00 | 5,660.00 | 5,400.00 | 5,440.00 | 54,400.00 | 9,698 |
| 2023-09-15 | 5,550.00 | 5,700.00 | 5,520.00 | 5,680.00 | 56,800.00 | 18,791 |
| 2023-09-14 | 5,380.00 | 5,690.00 | 5,360.00 | 5,570.00 | 55,700.00 | 16,843 |
| 2023-09-13 | 5,500.00 | 5,500.00 | 5,330.00 | 5,380.00 | 53,800.00 | 9,462 |
| 2023-09-12 | 5,510.00 | 5,590.00 | 5,290.00 | 5,500.00 | 55,000.00 | 11,256 |
| 2023-09-11 | 5,540.00 | 5,630.00 | 5,490.00 | 5,530.00 | 55,300.00 | 7,848 |
| 2023-09-08 | 5,330.00 | 5,680.00 | 5,300.00 | 5,490.00 | 54,900.00 | 18,502 |
| 2023-09-07 | 5,440.00 | 5,440.00 | 5,270.00 | 5,320.00 | 53,200.00 | 9,810 |
| 2023-09-06 | 5,340.00 | 5,440.00 | 5,300.00 | 5,400.00 | 54,000.00 | 8,722 |
| 2023-09-05 | 5,420.00 | 5,450.00 | 5,320.00 | 5,390.00 | 53,900.00 | 8,280 |
| 2023-09-04 | 5,500.00 | 5,510.00 | 5,340.00 | 5,370.00 | 53,700.00 | 14,277 |
| 2023-09-01 | 5,520.00 | 5,700.00 | 5,490.00 | 5,560.00 | 55,600.00 | 7,882 |
| 2023-08-31 | 5,630.00 | 5,710.00 | 5,520.00 | 5,520.00 | 55,200.00 | 12,091 |
| 2023-08-30 | 5,770.00 | 5,780.00 | 5,580.00 | 5,650.00 | 56,500.00 | 13,376 |
| 2023-08-29 | 5,660.00 | 5,810.00 | 5,660.00 | 5,780.00 | 57,800.00 | 5,802 |
| 2023-08-28 | 5,850.00 | 5,850.00 | 5,650.00 | 5,690.00 | 56,900.00 | 5,055 |
| 2023-08-25 | 5,870.00 | 5,870.00 | 5,720.00 | 5,730.00 | 57,300.00 | 6,423 |
| 2023-08-24 | 5,840.00 | 5,910.00 | 5,740.00 | 5,800.00 | 58,000.00 | 11,066 |
| 2023-08-23 | 5,800.00 | 5,980.00 | 5,670.00 | 5,870.00 | 58,700.00 | 17,719 |
| 2023-08-22 | 5,690.00 | 5,900.00 | 5,650.00 | 5,770.00 | 57,700.00 | 17,176 |
| 2023-08-21 | 5,460.00 | 5,710.00 | 5,380.00 | 5,620.00 | 56,200.00 | 8,975 |
| 2023-08-18 | 5,500.00 | 5,500.00 | 5,340.00 | 5,460.00 | 54,600.00 | 5,647 |
| 2023-08-17 | 5,470.00 | 5,540.00 | 5,330.00 | 5,510.00 | 55,100.00 | 11,093 |
| 2023-08-16 | 5,800.00 | 5,840.00 | 5,430.00 | 5,500.00 | 55,000.00 | 33,886 |
| 2023-08-14 | 6,150.00 | 6,150.00 | 5,860.00 | 5,870.00 | 58,700.00 | 17,118 |
| 2023-08-11 | 5,950.00 | 6,230.00 | 5,890.00 | 6,160.00 | 61,600.00 | 24,692 |
| 2023-08-10 | 5,810.00 | 5,990.00 | 5,780.00 | 5,950.00 | 59,500.00 | 10,040 |
| 2023-08-09 | 5,710.00 | 5,900.00 | 5,700.00 | 5,880.00 | 58,800.00 | 12,668 |
| 2023-08-08 | 5,990.00 | 5,990.00 | 5,730.00 | 5,780.00 | 57,800.00 | 12,568 |
| 2023-08-07 | 5,770.00 | 5,920.00 | 5,760.00 | 5,880.00 | 58,800.00 | 11,686 |
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.