Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,020.00 | 6,100.00 | 5,700.00 | 6,000.00 | 60,000.00 | 16,189 |
| 2023-05-09 | 5,980.00 | 6,100.00 | 5,950.00 | 6,020.00 | 60,200.00 | 14,962 |
| 2023-05-08 | 6,080.00 | 6,100.00 | 5,950.00 | 6,020.00 | 60,200.00 | 12,763 |
| 2023-05-04 | 6,020.00 | 6,150.00 | 5,960.00 | 6,050.00 | 60,500.00 | 12,336 |
| 2023-05-03 | 5,690.00 | 6,100.00 | 5,690.00 | 6,020.00 | 60,200.00 | 34,195 |
| 2023-05-02 | 5,620.00 | 5,760.00 | 5,490.00 | 5,740.00 | 57,400.00 | 20,990 |
| 2023-04-28 | 5,840.00 | 5,890.00 | 5,670.00 | 5,670.00 | 56,700.00 | 19,658 |
| 2023-04-27 | 5,730.00 | 5,840.00 | 5,680.00 | 5,840.00 | 58,400.00 | 19,870 |
| 2023-04-26 | 5,880.00 | 5,890.00 | 5,640.00 | 5,840.00 | 58,400.00 | 20,100 |
| 2023-04-25 | 5,960.00 | 6,040.00 | 5,720.00 | 5,880.00 | 58,800.00 | 43,356 |
| 2023-04-24 | 6,100.00 | 6,210.00 | 6,000.00 | 6,070.00 | 60,700.00 | 23,515 |
| 2023-04-21 | 6,000.00 | 6,320.00 | 5,970.00 | 6,200.00 | 62,000.00 | 41,690 |
| 2023-04-20 | 6,250.00 | 6,250.00 | 6,000.00 | 6,000.00 | 60,000.00 | 45,860 |
| 2023-04-19 | 6,200.00 | 6,350.00 | 6,180.00 | 6,210.00 | 62,100.00 | 47,098 |
| 2023-04-18 | 6,650.00 | 7,080.00 | 6,300.00 | 6,320.00 | 63,200.00 | 359,842 |
| 2023-04-17 | 6,100.00 | 6,110.00 | 5,960.00 | 6,070.00 | 60,700.00 | 25,337 |
| 2023-04-14 | 6,130.00 | 6,220.00 | 6,080.00 | 6,120.00 | 61,200.00 | 20,073 |
| 2023-04-13 | 6,080.00 | 6,170.00 | 6,040.00 | 6,110.00 | 61,100.00 | 24,061 |
| 2023-04-12 | 6,210.00 | 6,290.00 | 6,080.00 | 6,150.00 | 61,500.00 | 32,077 |
| 2023-04-11 | 6,550.00 | 6,570.00 | 6,110.00 | 6,250.00 | 62,500.00 | 61,448 |
| 2023-04-10 | 6,370.00 | 6,630.00 | 6,260.00 | 6,550.00 | 65,500.00 | 45,987 |
| 2023-04-07 | 6,450.00 | 6,450.00 | 6,250.00 | 6,380.00 | 63,800.00 | 24,838 |
| 2023-04-06 | 6,410.00 | 6,690.00 | 6,350.00 | 6,380.00 | 63,800.00 | 36,398 |
| 2023-04-05 | 6,300.00 | 6,510.00 | 6,270.00 | 6,390.00 | 63,900.00 | 34,101 |
| 2023-04-04 | 6,450.00 | 6,510.00 | 6,300.00 | 6,320.00 | 63,200.00 | 51,384 |
| 2023-04-03 | 6,830.00 | 6,910.00 | 6,370.00 | 6,450.00 | 64,500.00 | 71,866 |
| 2023-03-31 | 6,890.00 | 7,120.00 | 6,700.00 | 6,800.00 | 68,000.00 | 58,738 |
| 2023-03-30 | 6,910.00 | 6,980.00 | 6,790.00 | 6,920.00 | 69,200.00 | 28,328 |
| 2023-03-29 | 7,140.00 | 7,140.00 | 6,890.00 | 6,900.00 | 69,000.00 | 53,041 |
| 2023-03-28 | 7,410.00 | 7,410.00 | 7,130.00 | 7,140.00 | 71,400.00 | 39,741 |
| 2023-03-27 | 7,330.00 | 7,420.00 | 7,050.00 | 7,390.00 | 73,900.00 | 53,221 |
| 2023-03-24 | 7,180.00 | 7,280.00 | 7,090.00 | 7,230.00 | 72,300.00 | 46,024 |
| 2023-03-23 | 7,500.00 | 7,570.00 | 7,050.00 | 7,120.00 | 71,200.00 | 150,048 |
| 2023-03-22 | 7,850.00 | 7,960.00 | 7,720.00 | 7,720.00 | 77,200.00 | 48,750 |
| 2023-03-21 | 8,170.00 | 8,180.00 | 7,770.00 | 7,850.00 | 78,500.00 | 66,408 |
| 2023-03-20 | 7,770.00 | 8,230.00 | 7,660.00 | 8,060.00 | 80,600.00 | 197,608 |
| 2023-03-17 | 7,580.00 | 7,790.00 | 7,470.00 | 7,620.00 | 76,200.00 | 43,842 |
| 2023-03-16 | 7,450.00 | 7,730.00 | 7,290.00 | 7,450.00 | 74,500.00 | 35,390 |
| 2023-03-15 | 7,410.00 | 7,820.00 | 7,410.00 | 7,540.00 | 75,400.00 | 41,045 |
| 2023-03-14 | 7,780.00 | 7,840.00 | 7,210.00 | 7,220.00 | 72,200.00 | 84,565 |
| 2023-03-13 | 7,650.00 | 7,930.00 | 7,560.00 | 7,810.00 | 78,100.00 | 43,537 |
| 2023-03-10 | 7,680.00 | 8,060.00 | 7,560.00 | 7,770.00 | 77,700.00 | 64,626 |
| 2023-03-09 | 8,160.00 | 8,180.00 | 7,770.00 | 7,790.00 | 77,900.00 | 70,715 |
| 2023-03-08 | 8,330.00 | 8,510.00 | 7,970.00 | 8,180.00 | 81,800.00 | 95,573 |
| 2023-03-07 | 8,400.00 | 9,150.00 | 8,230.00 | 8,450.00 | 84,500.00 | 321,984 |
| 2023-03-06 | 7,770.00 | 8,750.00 | 7,510.00 | 8,580.00 | 85,800.00 | 682,410 |
| 2023-03-03 | 7,000.00 | 7,690.00 | 6,990.00 | 7,630.00 | 76,300.00 | 147,178 |
| 2023-03-02 | 7,200.00 | 7,200.00 | 6,960.00 | 6,970.00 | 69,700.00 | 30,006 |
| 2023-02-28 | 6,910.00 | 7,150.00 | 6,810.00 | 7,140.00 | 71,400.00 | 27,766 |
| 2023-02-27 | 7,000.00 | 7,020.00 | 6,750.00 | 6,940.00 | 69,400.00 | 27,566 |
| 2023-02-24 | 7,220.00 | 7,270.00 | 6,950.00 | 7,020.00 | 70,200.00 | 408 |
| 2023-02-23 | 6,940.00 | 7,300.00 | 6,940.00 | 7,220.00 | 72,200.00 | 431 |
| 2023-02-22 | 6,770.00 | 6,910.00 | 6,600.00 | 6,830.00 | 68,300.00 | 929 |
| 2023-02-21 | 6,900.00 | 6,970.00 | 6,580.00 | 6,910.00 | 69,100.00 | 618 |
| 2023-02-20 | 7,340.00 | 7,590.00 | 6,800.00 | 6,900.00 | 69,000.00 | 1,475 |
| 2023-02-17 | 7,290.00 | 7,400.00 | 7,150.00 | 7,210.00 | 72,100.00 | 3,725 |
| 2023-02-16 | 7,450.00 | 7,610.00 | 7,230.00 | 7,480.00 | 74,800.00 | 1,566 |
| 2023-02-15 | 7,880.00 | 8,040.00 | 7,450.00 | 7,480.00 | 74,800.00 | 1,075 |
| 2023-02-14 | 7,700.00 | 8,130.00 | 7,480.00 | 7,820.00 | 78,200.00 | 1,546 |
| 2023-02-13 | 7,800.00 | 7,800.00 | 7,240.00 | 7,570.00 | 75,700.00 | 3,619 |
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.