Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,100.00 | 8,110.00 | 8,030.00 | 8,030.00 | 8,030.00 | 1,233 |
| 2025-10-27 | 8,290.00 | 8,290.00 | 8,040.00 | 8,110.00 | 8,110.00 | 1,520 |
| 2025-10-24 | 8,290.00 | 8,310.00 | 8,285.00 | 8,290.00 | 8,290.00 | 439 |
| 2025-10-23 | 8,270.00 | 8,490.00 | 8,080.00 | 8,300.00 | 8,300.00 | 2,330 |
| 2025-10-22 | 8,230.00 | 8,550.00 | 8,160.00 | 8,270.00 | 8,270.00 | 3,801 |
| 2025-10-21 | 8,360.00 | 8,360.00 | 8,210.00 | 8,230.00 | 8,230.00 | 924 |
| 2025-10-20 | 8,500.00 | 8,500.00 | 8,360.00 | 8,360.00 | 8,360.00 | 624 |
| 2025-10-17 | 8,520.00 | 8,690.00 | 8,360.00 | 8,400.00 | 8,400.00 | 20,751 |
| 2025-10-16 | 8,780.00 | 8,850.00 | 8,350.00 | 8,530.00 | 8,530.00 | 7,141 |
| 2025-10-15 | 8,450.00 | 9,400.00 | 8,450.00 | 8,850.00 | 8,850.00 | 4,911 |
| 2025-10-14 | 8,650.00 | 8,650.00 | 8,470.00 | 8,500.00 | 8,500.00 | 420 |
| 2025-10-13 | 8,380.00 | 8,540.00 | 8,310.00 | 8,500.00 | 8,500.00 | 1,564 |
| 2025-10-10 | 8,800.00 | 8,800.00 | 8,400.00 | 8,540.00 | 8,540.00 | 4,385 |
| 2025-10-02 | 8,710.00 | 9,060.00 | 8,580.00 | 8,880.00 | 8,880.00 | 1,629 |
| 2025-10-01 | 9,220.00 | 9,220.00 | 8,630.00 | 8,710.00 | 8,710.00 | 2,211 |
| 2025-09-30 | 9,000.00 | 9,190.00 | 8,480.00 | 9,100.00 | 9,100.00 | 8,362 |
| 2025-09-29 | 8,530.00 | 9,060.00 | 8,170.00 | 8,870.00 | 8,870.00 | 12,735 |
| 2025-09-26 | 8,550.00 | 9,180.00 | 8,130.00 | 8,700.00 | 8,700.00 | 59,763 |
| 2025-09-25 | 8,330.00 | 8,520.00 | 8,160.00 | 8,250.00 | 8,250.00 | 781 |
| 2025-09-24 | 8,460.00 | 8,460.00 | 8,150.00 | 8,330.00 | 8,330.00 | 2,941 |
| 2025-09-23 | 8,330.00 | 8,600.00 | 8,270.00 | 8,360.00 | 8,360.00 | 2,540 |
| 2025-09-22 | 8,600.00 | 8,650.00 | 8,330.00 | 8,330.00 | 8,330.00 | 2,489 |
| 2025-09-19 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2025-09-18 | 8,910.00 | 9,000.00 | 8,570.00 | 8,700.00 | 8,700.00 | 3,882 |
| 2025-09-17 | 8,930.00 | 9,200.00 | 8,640.00 | 8,830.00 | 8,830.00 | 2,498 |
| 2025-09-16 | 8,350.00 | 9,300.00 | 8,200.00 | 9,000.00 | 9,000.00 | 24,396 |
| 2025-09-15 | 8,270.00 | 8,480.00 | 8,090.00 | 8,430.00 | 8,430.00 | 1,418 |
| 2025-09-12 | 8,600.00 | 8,860.00 | 8,220.00 | 8,270.00 | 8,270.00 | 3,517 |
| 2025-09-11 | 8,320.00 | 8,780.00 | 7,970.00 | 8,600.00 | 8,600.00 | 22,580 |
| 2025-09-10 | 7,960.00 | 8,420.00 | 7,950.00 | 7,980.00 | 7,980.00 | 631 |
| 2025-09-09 | 8,180.00 | 8,180.00 | 7,750.00 | 7,970.00 | 7,970.00 | 1,432 |
| 2025-09-08 | 8,020.00 | 8,230.00 | 8,000.00 | 8,050.00 | 8,050.00 | 312 |
| 2025-09-05 | 8,450.00 | 8,450.00 | 8,010.00 | 8,020.00 | 8,020.00 | 1,185 |
| 2025-09-04 | 7,850.00 | 8,640.00 | 7,850.00 | 8,220.00 | 8,220.00 | 18,645 |
| 2025-09-03 | 7,990.00 | 8,090.00 | 7,660.00 | 7,850.00 | 7,850.00 | 298 |
| 2025-09-02 | 7,700.00 | 7,990.00 | 7,700.00 | 7,850.00 | 7,850.00 | 4,094 |
| 2025-09-01 | 7,720.00 | 8,350.00 | 7,510.00 | 7,600.00 | 7,600.00 | 13,535 |
| 2025-08-29 | 7,640.00 | 7,770.00 | 7,360.00 | 7,450.00 | 7,450.00 | 6,744 |
| 2025-08-28 | 8,180.00 | 8,200.00 | 7,500.00 | 7,700.00 | 7,700.00 | 5,903 |
| 2025-08-27 | 8,360.00 | 8,360.00 | 7,630.00 | 7,750.00 | 7,750.00 | 2,597 |
| 2025-08-26 | 7,970.00 | 8,140.00 | 7,370.00 | 7,900.00 | 7,900.00 | 1,508 |
| 2025-08-25 | 7,780.00 | 8,090.00 | 7,680.00 | 7,970.00 | 7,970.00 | 924 |
| 2025-08-22 | 7,870.00 | 7,890.00 | 7,700.00 | 7,780.00 | 7,780.00 | 2,105 |
| 2025-08-21 | 7,880.00 | 7,960.00 | 7,690.00 | 7,780.00 | 7,780.00 | 1,145 |
| 2025-08-20 | 8,040.00 | 8,040.00 | 7,640.00 | 7,880.00 | 7,880.00 | 986 |
| 2025-08-19 | 8,000.00 | 8,040.00 | 7,800.00 | 8,040.00 | 8,040.00 | 2,389 |
| 2025-08-18 | 8,250.00 | 8,260.00 | 7,910.00 | 8,000.00 | 8,000.00 | 4,111 |
| 2025-08-14 | 8,790.00 | 8,790.00 | 7,900.00 | 8,250.00 | 8,250.00 | 3,996 |
| 2025-08-13 | 8,680.00 | 8,680.00 | 8,310.00 | 8,500.00 | 8,500.00 | 477 |
| 2025-08-12 | 8,890.00 | 8,890.00 | 8,120.00 | 8,450.00 | 8,450.00 | 1,076 |
| 2025-08-11 | 8,480.00 | 8,500.00 | 8,380.00 | 8,420.00 | 8,420.00 | 2,020 |
| 2025-08-08 | 8,610.00 | 8,610.00 | 8,450.00 | 8,480.00 | 8,480.00 | 1,799 |
| 2025-08-07 | 8,440.00 | 8,890.00 | 8,400.00 | 8,540.00 | 8,540.00 | 2,534 |
| 2025-08-06 | 8,050.00 | 8,500.00 | 8,050.00 | 8,450.00 | 8,450.00 | 2,877 |
| 2025-08-05 | 7,950.00 | 9,000.00 | 7,950.00 | 8,130.00 | 8,130.00 | 8,904 |
| 2025-08-04 | 8,050.00 | 8,250.00 | 7,740.00 | 7,950.00 | 7,950.00 | 3,218 |
| 2025-08-01 | 7,500.00 | 8,180.00 | 7,500.00 | 7,730.00 | 7,730.00 | 6,015 |
| 2025-07-31 | 7,880.00 | 7,880.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3,660 |
| 2025-07-30 | 8,010.00 | 8,010.00 | 7,740.00 | 7,890.00 | 7,890.00 | 2,459 |
| 2025-07-29 | 8,100.00 | 8,100.00 | 7,910.00 | 8,030.00 | 8,030.00 | 2,001 |
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.