Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5,870.00 | 5,880.00 | 5,770.00 | 5,840.00 | 58,400.00 | 8,794 |
| 2023-08-03 | 5,790.00 | 5,950.00 | 5,700.00 | 5,870.00 | 58,700.00 | 14,659 |
| 2023-08-02 | 5,970.00 | 5,970.00 | 5,700.00 | 5,820.00 | 58,200.00 | 12,761 |
| 2023-08-01 | 5,910.00 | 6,010.00 | 5,820.00 | 5,900.00 | 59,000.00 | 12,552 |
| 2023-07-31 | 5,770.00 | 6,010.00 | 5,650.00 | 5,880.00 | 58,800.00 | 20,014 |
| 2023-07-28 | 5,410.00 | 5,610.00 | 5,350.00 | 5,570.00 | 55,700.00 | 7,483 |
| 2023-07-27 | 5,380.00 | 5,590.00 | 5,310.00 | 5,450.00 | 54,500.00 | 10,239 |
| 2023-07-26 | 5,570.00 | 5,650.00 | 5,280.00 | 5,310.00 | 53,100.00 | 22,837 |
| 2023-07-25 | 5,780.00 | 5,780.00 | 5,530.00 | 5,660.00 | 56,600.00 | 18,523 |
| 2023-07-24 | 5,970.00 | 5,970.00 | 5,640.00 | 5,780.00 | 57,800.00 | 19,872 |
| 2023-07-21 | 5,800.00 | 6,010.00 | 5,800.00 | 5,930.00 | 59,300.00 | 11,919 |
| 2023-07-20 | 5,850.00 | 5,920.00 | 5,760.00 | 5,880.00 | 58,800.00 | 9,772 |
| 2023-07-19 | 5,710.00 | 5,850.00 | 5,700.00 | 5,770.00 | 57,700.00 | 9,469 |
| 2023-07-18 | 5,840.00 | 5,860.00 | 5,700.00 | 5,760.00 | 57,600.00 | 10,979 |
| 2023-07-17 | 5,940.00 | 5,990.00 | 5,700.00 | 5,790.00 | 57,900.00 | 20,864 |
| 2023-07-14 | 6,120.00 | 6,180.00 | 5,860.00 | 5,940.00 | 59,400.00 | 14,896 |
| 2023-07-13 | 5,860.00 | 6,150.00 | 5,860.00 | 6,030.00 | 60,300.00 | 22,931 |
| 2023-07-12 | 5,990.00 | 5,990.00 | 5,810.00 | 5,950.00 | 59,500.00 | 12,818 |
| 2023-07-11 | 5,780.00 | 5,960.00 | 5,780.00 | 5,910.00 | 59,100.00 | 14,317 |
| 2023-07-10 | 6,140.00 | 6,160.00 | 5,780.00 | 5,780.00 | 57,800.00 | 24,221 |
| 2023-07-07 | 5,990.00 | 6,140.00 | 5,940.00 | 6,140.00 | 61,400.00 | 12,570 |
| 2023-07-06 | 6,150.00 | 6,170.00 | 5,870.00 | 5,980.00 | 59,800.00 | 23,886 |
| 2023-07-05 | 6,160.00 | 6,320.00 | 6,110.00 | 6,150.00 | 61,500.00 | 22,998 |
| 2023-07-04 | 6,060.00 | 6,390.00 | 6,060.00 | 6,270.00 | 62,700.00 | 31,967 |
| 2023-07-03 | 6,120.00 | 6,240.00 | 5,970.00 | 6,060.00 | 60,600.00 | 25,296 |
| 2023-06-30 | 6,190.00 | 6,330.00 | 6,000.00 | 6,120.00 | 61,200.00 | 21,234 |
| 2023-06-29 | 6,260.00 | 6,280.00 | 6,080.00 | 6,190.00 | 61,900.00 | 24,840 |
| 2023-06-28 | 6,330.00 | 6,600.00 | 6,240.00 | 6,310.00 | 63,100.00 | 20,214 |
| 2023-06-27 | 6,500.00 | 6,570.00 | 6,200.00 | 6,320.00 | 63,200.00 | 31,979 |
| 2023-06-26 | 6,800.00 | 6,950.00 | 6,540.00 | 6,540.00 | 65,400.00 | 33,194 |
| 2023-06-23 | 6,870.00 | 7,220.00 | 6,710.00 | 6,880.00 | 68,800.00 | 50,165 |
| 2023-06-22 | 6,890.00 | 6,970.00 | 6,660.00 | 6,800.00 | 68,000.00 | 28,634 |
| 2023-06-21 | 6,800.00 | 7,250.00 | 6,710.00 | 6,890.00 | 68,900.00 | 157,179 |
| 2023-06-20 | 6,690.00 | 6,800.00 | 6,460.00 | 6,600.00 | 66,000.00 | 39,730 |
| 2023-06-19 | 6,250.00 | 6,740.00 | 6,080.00 | 6,690.00 | 66,900.00 | 74,741 |
| 2023-06-16 | 6,220.00 | 6,310.00 | 6,100.00 | 6,190.00 | 61,900.00 | 19,408 |
| 2023-06-15 | 6,390.00 | 6,440.00 | 6,070.00 | 6,190.00 | 61,900.00 | 26,488 |
| 2023-06-14 | 6,710.00 | 6,710.00 | 6,260.00 | 6,370.00 | 63,700.00 | 24,112 |
| 2023-06-13 | 6,340.00 | 6,760.00 | 6,320.00 | 6,580.00 | 65,800.00 | 48,364 |
| 2023-06-12 | 6,420.00 | 6,510.00 | 6,310.00 | 6,400.00 | 64,000.00 | 19,134 |
| 2023-06-09 | 6,040.00 | 6,570.00 | 5,960.00 | 6,470.00 | 64,700.00 | 96,794 |
| 2023-06-08 | 5,900.00 | 6,260.00 | 5,890.00 | 5,940.00 | 59,400.00 | 31,101 |
| 2023-06-07 | 5,930.00 | 6,060.00 | 5,890.00 | 6,000.00 | 60,000.00 | 18,474 |
| 2023-06-05 | 6,090.00 | 6,090.00 | 5,870.00 | 5,950.00 | 59,500.00 | 12,402 |
| 2023-06-02 | 6,130.00 | 6,190.00 | 6,000.00 | 6,060.00 | 60,600.00 | 15,588 |
| 2023-06-01 | 5,950.00 | 6,180.00 | 5,930.00 | 6,140.00 | 61,400.00 | 24,078 |
| 2023-05-31 | 5,880.00 | 6,080.00 | 5,880.00 | 5,970.00 | 59,700.00 | 15,241 |
| 2023-05-30 | 5,890.00 | 5,980.00 | 5,780.00 | 5,880.00 | 58,800.00 | 14,920 |
| 2023-05-26 | 5,960.00 | 5,990.00 | 5,740.00 | 5,890.00 | 58,900.00 | 18,364 |
| 2023-05-25 | 5,700.00 | 5,930.00 | 5,650.00 | 5,900.00 | 59,000.00 | 26,116 |
| 2023-05-24 | 5,610.00 | 5,740.00 | 5,550.00 | 5,670.00 | 56,700.00 | 13,671 |
| 2023-05-23 | 5,540.00 | 5,660.00 | 5,540.00 | 5,610.00 | 56,100.00 | 8,869 |
| 2023-05-22 | 5,430.00 | 5,620.00 | 5,400.00 | 5,610.00 | 56,100.00 | 12,968 |
| 2023-05-19 | 5,420.00 | 5,490.00 | 5,360.00 | 5,430.00 | 54,300.00 | 15,470 |
| 2023-05-18 | 5,510.00 | 5,540.00 | 5,360.00 | 5,360.00 | 53,600.00 | 27,685 |
| 2023-05-17 | 5,510.00 | 5,650.00 | 5,490.00 | 5,490.00 | 54,900.00 | 16,371 |
| 2023-05-16 | 5,800.00 | 5,860.00 | 5,480.00 | 5,500.00 | 55,000.00 | 39,756 |
| 2023-05-15 | 5,980.00 | 6,050.00 | 5,800.00 | 5,890.00 | 58,900.00 | 21,678 |
| 2023-05-12 | 5,920.00 | 6,500.00 | 5,760.00 | 5,920.00 | 59,200.00 | 180,197 |
| 2023-05-11 | 5,910.00 | 6,680.00 | 5,870.00 | 5,910.00 | 59,100.00 | 134,105 |
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.