Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,790.00 | 6,190.00 | 5,500.00 | 5,850.00 | 5,850.00 | 6,427 |
| 2026-01-22 | 5,690.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,650.00 | 1,418 |
| 2026-01-21 | 5,500.00 | 5,800.00 | 5,300.00 | 5,690.00 | 5,690.00 | 4,622 |
| 2026-01-20 | 5,590.00 | 6,850.00 | 5,590.00 | 5,600.00 | 5,600.00 | 43,134 |
| 2026-01-19 | 5,410.00 | 5,670.00 | 5,410.00 | 5,590.00 | 5,590.00 | 2,873 |
| 2026-01-16 | 6,000.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,670.00 | 1,268 |
| 2026-01-15 | 5,840.00 | 5,890.00 | 5,750.00 | 5,750.00 | 5,750.00 | 2,776 |
| 2026-01-14 | 5,670.00 | 5,870.00 | 5,640.00 | 5,860.00 | 5,860.00 | 1,216 |
| 2026-01-13 | 6,140.00 | 6,140.00 | 5,670.00 | 5,670.00 | 5,670.00 | 9,828 |
| 2026-01-12 | 5,800.00 | 6,190.00 | 5,710.00 | 5,910.00 | 5,910.00 | 3,333 |
| 2026-01-09 | 5,920.00 | 6,270.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,864 |
| 2026-01-08 | 6,280.00 | 6,280.00 | 5,750.00 | 5,920.00 | 5,920.00 | 2,833 |
| 2026-01-07 | 6,300.00 | 6,300.00 | 6,010.00 | 6,100.00 | 6,100.00 | 2,167 |
| 2026-01-06 | 6,300.00 | 6,300.00 | 6,010.00 | 6,180.00 | 6,180.00 | 1,597 |
| 2026-01-05 | 6,000.00 | 6,200.00 | 5,900.00 | 6,050.00 | 6,050.00 | 1,841 |
| 2026-01-02 | 5,940.00 | 6,060.00 | 5,840.00 | 6,030.00 | 6,030.00 | 1,592 |
| 2025-12-30 | 6,250.00 | 6,340.00 | 5,800.00 | 5,800.00 | 5,800.00 | 7,025 |
| 2025-12-29 | 6,310.00 | 6,310.00 | 6,120.00 | 6,260.00 | 6,260.00 | 950 |
| 2025-12-26 | 6,300.00 | 6,640.00 | 6,240.00 | 6,310.00 | 6,310.00 | 2,393 |
| 2025-12-24 | 6,660.00 | 6,660.00 | 6,250.00 | 6,300.00 | 6,300.00 | 1,230 |
| 2025-12-23 | 6,460.00 | 6,470.00 | 6,360.00 | 6,360.00 | 6,360.00 | 3,717 |
| 2025-12-22 | 6,400.00 | 6,610.00 | 6,400.00 | 6,460.00 | 6,460.00 | 3,562 |
| 2025-12-19 | 6,790.00 | 6,790.00 | 6,400.00 | 6,500.00 | 6,500.00 | 4,885 |
| 2025-12-18 | 6,490.00 | 6,790.00 | 6,470.00 | 6,510.00 | 6,510.00 | 1,342 |
| 2025-12-17 | 6,460.00 | 6,750.00 | 6,460.00 | 6,750.00 | 6,750.00 | 866 |
| 2025-12-16 | 6,510.00 | 7,300.00 | 6,500.00 | 6,560.00 | 6,560.00 | 7,023 |
| 2025-12-15 | 6,600.00 | 6,700.00 | 6,500.00 | 6,580.00 | 6,580.00 | 3,609 |
| 2025-12-12 | 6,530.00 | 7,490.00 | 6,530.00 | 6,640.00 | 6,640.00 | 17,612 |
| 2025-12-11 | 6,810.00 | 6,810.00 | 6,600.00 | 6,680.00 | 6,680.00 | 554 |
| 2025-12-10 | 6,590.00 | 6,890.00 | 6,590.00 | 6,620.00 | 6,620.00 | 3,231 |
| 2025-12-09 | 6,640.00 | 7,010.00 | 6,560.00 | 6,640.00 | 6,640.00 | 2,064 |
| 2025-12-08 | 6,530.00 | 6,780.00 | 6,530.00 | 6,640.00 | 6,640.00 | 1,150 |
| 2025-12-05 | 6,730.00 | 7,530.00 | 6,500.00 | 6,780.00 | 6,780.00 | 15,069 |
| 2025-12-04 | 6,790.00 | 6,790.00 | 6,580.00 | 6,640.00 | 6,640.00 | 2,869 |
| 2025-12-03 | 6,570.00 | 7,940.00 | 6,570.00 | 6,630.00 | 6,630.00 | 6,957 |
| 2025-12-02 | 6,600.00 | 6,660.00 | 6,580.00 | 6,580.00 | 6,580.00 | 963 |
| 2025-12-01 | 6,710.00 | 7,090.00 | 6,650.00 | 6,650.00 | 6,650.00 | 1,991 |
| 2025-11-28 | 6,550.00 | 6,800.00 | 6,520.00 | 6,790.00 | 6,790.00 | 2,301 |
| 2025-11-27 | 6,670.00 | 7,980.00 | 6,660.00 | 6,670.00 | 6,670.00 | 8,352 |
| 2025-11-26 | 6,770.00 | 6,770.00 | 6,620.00 | 6,670.00 | 6,670.00 | 1,430 |
| 2025-11-25 | 6,810.00 | 6,810.00 | 6,700.00 | 6,780.00 | 6,780.00 | 139 |
| 2025-11-24 | 6,820.00 | 6,830.00 | 6,690.00 | 6,810.00 | 6,810.00 | 351 |
| 2025-11-21 | 6,790.00 | 6,830.00 | 6,620.00 | 6,820.00 | 6,820.00 | 1,515 |
| 2025-11-20 | 6,920.00 | 6,940.00 | 6,720.00 | 6,840.00 | 6,840.00 | 2,184 |
| 2025-11-19 | 7,310.00 | 7,310.00 | 6,910.00 | 6,920.00 | 6,920.00 | 3,655 |
| 2025-11-18 | 7,190.00 | 7,370.00 | 7,150.00 | 7,220.00 | 7,220.00 | 2,778 |
| 2025-11-17 | 7,630.00 | 7,630.00 | 7,170.00 | 7,170.00 | 7,170.00 | 10,765 |
| 2025-11-14 | 7,330.00 | 7,640.00 | 6,980.00 | 7,630.00 | 7,630.00 | 7,756 |
| 2025-11-13 | 6,980.00 | 7,880.00 | 6,700.00 | 7,470.00 | 7,470.00 | 51,842 |
| 2025-11-12 | 6,930.00 | 7,100.00 | 6,930.00 | 7,030.00 | 7,030.00 | 629 |
| 2025-11-11 | 7,250.00 | 7,250.00 | 6,960.00 | 7,080.00 | 7,080.00 | 3,303 |
| 2025-11-10 | 7,700.00 | 7,700.00 | 7,230.00 | 7,250.00 | 7,250.00 | 2,000 |
| 2025-11-07 | 7,410.00 | 7,680.00 | 7,290.00 | 7,400.00 | 7,400.00 | 2,058 |
| 2025-11-06 | 7,700.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 4,198 |
| 2025-11-05 | 7,650.00 | 7,770.00 | 7,350.00 | 7,460.00 | 7,460.00 | 2,825 |
| 2025-11-04 | 7,640.00 | 7,910.00 | 7,640.00 | 7,770.00 | 7,770.00 | 778 |
| 2025-11-03 | 8,350.00 | 8,490.00 | 7,800.00 | 7,950.00 | 7,950.00 | 2,740 |
| 2025-10-31 | 8,250.00 | 8,350.00 | 7,840.00 | 8,350.00 | 8,350.00 | 3,187 |
| 2025-10-30 | 7,700.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 8,816 |
| 2025-10-29 | 8,030.00 | 8,030.00 | 7,850.00 | 7,990.00 | 7,990.00 | 2,440 |
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.