Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,910.00 | 8,220.00 | 7,730.00 | 7,730.00 | 77,300.00 | 1,991 |
| 2023-02-09 | 7,260.00 | 8,730.00 | 7,170.00 | 8,020.00 | 80,200.00 | 5,745 |
| 2023-02-08 | 6,950.00 | 7,400.00 | 6,950.00 | 7,270.00 | 72,700.00 | 474 |
| 2023-02-07 | 6,910.00 | 7,130.00 | 6,830.00 | 6,950.00 | 69,500.00 | 163 |
| 2023-02-06 | 6,880.00 | 7,050.00 | 6,760.00 | 6,900.00 | 69,000.00 | 219 |
| 2023-02-03 | 7,020.00 | 7,140.00 | 6,900.00 | 7,120.00 | 71,200.00 | 462 |
| 2023-02-02 | 7,450.00 | 7,450.00 | 7,110.00 | 7,120.00 | 71,200.00 | 894 |
| 2023-02-01 | 7,350.00 | 7,430.00 | 7,090.00 | 7,400.00 | 74,000.00 | 925 |
| 2023-01-31 | 7,000.00 | 7,400.00 | 7,000.00 | 7,290.00 | 72,900.00 | 887 |
| 2023-01-30 | 7,040.00 | 7,280.00 | 7,000.00 | 7,070.00 | 70,700.00 | 713 |
| 2023-01-27 | 7,190.00 | 7,490.00 | 6,970.00 | 7,070.00 | 70,700.00 | 1,148 |
| 2023-01-26 | 6,870.00 | 7,340.00 | 6,660.00 | 7,180.00 | 71,800.00 | 1,743 |
| 2023-01-25 | 6,430.00 | 6,800.00 | 6,420.00 | 6,800.00 | 68,000.00 | 10,890 |
| 2023-01-20 | 6,320.00 | 6,550.00 | 6,250.00 | 6,430.00 | 64,300.00 | 35,554 |
| 2023-01-19 | 6,370.00 | 6,400.00 | 6,140.00 | 6,300.00 | 63,000.00 | 51,781 |
| 2023-01-18 | 6,540.00 | 6,650.00 | 6,440.00 | 6,450.00 | 64,500.00 | 33,010 |
| 2023-01-17 | 6,490.00 | 6,760.00 | 6,390.00 | 6,460.00 | 64,600.00 | 61,498 |
| 2023-01-16 | 6,150.00 | 6,620.00 | 6,110.00 | 6,430.00 | 64,300.00 | 100,410 |
| 2023-01-13 | 6,250.00 | 6,310.00 | 6,080.00 | 6,150.00 | 61,500.00 | 24,211 |
| 2023-01-12 | 6,170.00 | 6,700.00 | 6,110.00 | 6,230.00 | 62,300.00 | 109,195 |
| 2023-01-11 | 6,250.00 | 6,250.00 | 6,090.00 | 6,170.00 | 61,700.00 | 19,148 |
| 2023-01-10 | 6,070.00 | 6,270.00 | 6,020.00 | 6,140.00 | 61,400.00 | 30,612 |
| 2023-01-09 | 5,970.00 | 6,090.00 | 5,650.00 | 6,050.00 | 60,500.00 | 20,911 |
| 2023-01-06 | 6,070.00 | 6,070.00 | 5,880.00 | 5,930.00 | 59,300.00 | 12,831 |
| 2023-01-05 | 5,980.00 | 6,060.00 | 5,910.00 | 5,950.00 | 59,500.00 | 12,628 |
| 2023-01-04 | 5,810.00 | 6,030.00 | 5,800.00 | 5,980.00 | 59,800.00 | 35,429 |
| 2023-01-03 | 5,780.00 | 5,860.00 | 5,650.00 | 5,800.00 | 58,000.00 | 15,559 |
| 2023-01-02 | 5,740.00 | 5,890.00 | 5,670.00 | 5,800.00 | 58,000.00 | 23,017 |
| 2022-12-29 | 5,760.00 | 5,810.00 | 5,600.00 | 5,700.00 | 57,000.00 | 21,817 |
| 2022-12-28 | 5,610.00 | 5,870.00 | 5,610.00 | 5,780.00 | 57,800.00 | 33,982 |
| 2022-12-27 | 5,730.00 | 5,940.00 | 5,700.00 | 5,770.00 | 57,700.00 | 39,604 |
| 2022-12-26 | 5,870.00 | 6,010.00 | 5,700.00 | 5,750.00 | 57,500.00 | 42,476 |
| 2022-12-23 | 6,220.00 | 6,230.00 | 5,870.00 | 5,870.00 | 58,700.00 | 76,976 |
| 2022-12-22 | 6,250.00 | 6,440.00 | 6,230.00 | 6,290.00 | 62,900.00 | 60,220 |
| 2022-12-21 | 6,340.00 | 6,380.00 | 6,190.00 | 6,250.00 | 62,500.00 | 60,501 |
| 2022-12-20 | 6,350.00 | 6,630.00 | 6,330.00 | 6,340.00 | 63,400.00 | 131,813 |
| 2022-12-19 | 6,330.00 | 6,540.00 | 6,230.00 | 6,400.00 | 64,000.00 | 81,858 |
| 2022-12-16 | 6,120.00 | 6,830.00 | 6,110.00 | 6,270.00 | 62,700.00 | 235,851 |
| 2022-12-15 | 6,280.00 | 6,370.00 | 6,210.00 | 6,260.00 | 62,600.00 | 33,271 |
| 2022-12-14 | 6,270.00 | 6,430.00 | 6,210.00 | 6,280.00 | 62,800.00 | 34,600 |
| 2022-12-13 | 6,240.00 | 6,440.00 | 6,150.00 | 6,220.00 | 62,200.00 | 56,097 |
| 2022-12-12 | 6,260.00 | 6,600.00 | 6,130.00 | 6,190.00 | 61,900.00 | 86,400 |
| 2022-12-09 | 6,330.00 | 6,500.00 | 6,200.00 | 6,250.00 | 62,500.00 | 51,517 |
| 2022-12-08 | 6,360.00 | 6,600.00 | 6,330.00 | 6,360.00 | 63,600.00 | 59,998 |
| 2022-12-07 | 6,390.00 | 6,620.00 | 6,210.00 | 6,450.00 | 64,500.00 | 78,915 |
| 2022-12-06 | 6,730.00 | 6,730.00 | 6,470.00 | 6,470.00 | 64,700.00 | 78,174 |
| 2022-12-05 | 6,980.00 | 7,130.00 | 6,820.00 | 6,830.00 | 68,300.00 | 91,737 |
| 2022-12-02 | 6,830.00 | 7,130.00 | 6,650.00 | 6,940.00 | 69,400.00 | 190,915 |
| 2022-12-01 | 6,960.00 | 7,040.00 | 6,830.00 | 6,850.00 | 68,500.00 | 87,799 |
| 2022-11-30 | 6,700.00 | 7,160.00 | 6,670.00 | 6,870.00 | 68,700.00 | 273,353 |
| 2022-11-29 | 6,570.00 | 6,750.00 | 6,500.00 | 6,650.00 | 66,500.00 | 114,047 |
| 2022-11-28 | 6,760.00 | 7,280.00 | 6,440.00 | 6,510.00 | 65,100.00 | 405,144 |
| 2022-11-25 | 6,840.00 | 7,070.00 | 6,660.00 | 6,670.00 | 66,700.00 | 216,397 |
| 2022-11-24 | 7,170.00 | 7,220.00 | 6,860.00 | 6,860.00 | 68,600.00 | 142,303 |
| 2022-11-23 | 7,470.00 | 7,650.00 | 7,150.00 | 7,220.00 | 72,200.00 | 221,434 |
| 2022-11-22 | 6,930.00 | 7,680.00 | 6,810.00 | 7,600.00 | 76,000.00 | 862,721 |
| 2022-11-21 | 6,870.00 | 7,410.00 | 6,850.00 | 7,050.00 | 70,500.00 | 622,570 |
| 2022-11-18 | 6,830.00 | 7,270.00 | 6,680.00 | 7,080.00 | 70,800.00 | 641,154 |
| 2022-11-17 | 6,940.00 | 7,490.00 | 6,680.00 | 6,860.00 | 68,600.00 | 794,447 |
| 2022-11-16 | 5,820.00 | 7,510.00 | 5,760.00 | 7,010.00 | 70,100.00 | 2,574,617 |
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.