Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,342.00 | 1,345.00 | 1,293.00 | 1,338.00 | 13,380.00 | 1,543 |
| 2025-01-24 | 1,354.00 | 1,354.00 | 1,323.00 | 1,342.00 | 13,420.00 | 725 |
| 2025-01-23 | 1,313.00 | 1,443.00 | 1,301.00 | 1,332.00 | 13,320.00 | 2,746 |
| 2025-01-22 | 1,410.00 | 1,410.00 | 1,301.00 | 1,301.00 | 13,010.00 | 2,851 |
| 2025-01-21 | 1,419.00 | 1,419.00 | 1,370.00 | 1,400.00 | 14,000.00 | 1,804 |
| 2025-01-20 | 1,414.00 | 1,414.00 | 1,395.00 | 1,406.00 | 14,060.00 | 1,347 |
| 2025-01-17 | 1,412.00 | 1,439.00 | 1,400.00 | 1,400.00 | 14,000.00 | 1,036 |
| 2025-01-16 | 1,441.00 | 1,441.00 | 1,400.00 | 1,412.00 | 14,120.00 | 909 |
| 2025-01-15 | 1,417.00 | 1,457.00 | 1,416.00 | 1,441.00 | 14,410.00 | 773 |
| 2025-01-14 | 1,430.00 | 1,437.00 | 1,360.00 | 1,417.00 | 14,170.00 | 1,362 |
| 2025-01-13 | 1,435.00 | 1,435.00 | 1,413.00 | 1,430.00 | 14,300.00 | 622 |
| 2025-01-10 | 1,473.00 | 1,473.00 | 1,385.00 | 1,431.00 | 14,310.00 | 1,040 |
| 2025-01-09 | 1,450.00 | 1,450.00 | 1,406.00 | 1,420.00 | 14,200.00 | 764 |
| 2025-01-08 | 1,442.00 | 1,478.00 | 1,420.00 | 1,450.00 | 14,500.00 | 2,576 |
| 2025-01-07 | 1,443.00 | 1,450.00 | 1,422.00 | 1,444.00 | 14,440.00 | 2,530 |
| 2025-01-06 | 1,400.00 | 1,485.00 | 1,388.00 | 1,441.00 | 14,410.00 | 2,782 |
| 2025-01-03 | 1,391.00 | 1,450.00 | 1,380.00 | 1,400.00 | 14,000.00 | 1,095 |
| 2025-01-02 | 1,367.00 | 1,400.00 | 1,300.00 | 1,391.00 | 13,910.00 | 2,316 |
| 2024-12-30 | 1,300.00 | 1,339.00 | 1,275.00 | 1,324.00 | 13,240.00 | 443 |
| 2024-12-27 | 1,384.00 | 1,384.00 | 1,290.00 | 1,298.00 | 12,980.00 | 1,466 |
| 2024-12-26 | 1,343.00 | 1,366.00 | 1,311.00 | 1,327.00 | 13,270.00 | 1,276 |
| 2024-12-24 | 1,309.00 | 1,383.00 | 1,309.00 | 1,343.00 | 13,430.00 | 1,347 |
| 2024-12-23 | 1,384.00 | 1,384.00 | 1,347.00 | 1,360.00 | 13,600.00 | 1,050 |
| 2024-12-20 | 1,425.00 | 1,425.00 | 1,354.00 | 1,354.00 | 13,540.00 | 4,053 |
| 2024-12-19 | 1,400.00 | 1,419.00 | 1,376.00 | 1,417.00 | 14,170.00 | 1,682 |
| 2024-12-18 | 1,376.00 | 1,420.00 | 1,376.00 | 1,415.00 | 14,150.00 | 4,949 |
| 2024-12-17 | 1,390.00 | 1,397.00 | 1,368.00 | 1,385.00 | 13,850.00 | 4,868 |
| 2024-12-16 | 1,323.00 | 1,357.00 | 1,290.00 | 1,345.00 | 13,450.00 | 5,381 |
| 2024-12-13 | 1,220.00 | 1,291.00 | 1,220.00 | 1,285.00 | 12,850.00 | 2,929 |
| 2024-12-12 | 1,208.00 | 1,269.00 | 1,208.00 | 1,236.00 | 12,360.00 | 2,688 |
| 2024-12-11 | 1,189.00 | 1,279.00 | 1,176.00 | 1,213.00 | 12,130.00 | 3,459 |
| 2024-12-10 | 1,070.00 | 1,189.00 | 1,070.00 | 1,178.00 | 11,780.00 | 6,231 |
| 2024-12-09 | 1,210.00 | 1,210.00 | 1,060.00 | 1,070.00 | 10,700.00 | 3,651 |
| 2024-12-06 | 1,271.00 | 1,316.00 | 1,150.00 | 1,210.00 | 12,100.00 | 4,323 |
| 2024-12-05 | 1,276.00 | 1,320.00 | 1,250.00 | 1,271.00 | 12,710.00 | 3,676 |
| 2024-12-04 | 1,276.00 | 1,291.00 | 1,250.00 | 1,268.00 | 12,680.00 | 3,467 |
| 2024-12-03 | 1,311.00 | 1,327.00 | 1,301.00 | 1,310.00 | 13,100.00 | 1,628 |
| 2024-12-02 | 1,400.00 | 1,450.00 | 1,311.00 | 1,311.00 | 13,110.00 | 3,688 |
| 2024-11-29 | 1,450.00 | 1,450.00 | 1,360.00 | 1,390.00 | 13,900.00 | 2,125 |
| 2024-11-28 | 1,450.00 | 1,450.00 | 1,385.00 | 1,420.00 | 14,200.00 | 4,031 |
| 2024-11-27 | 1,400.00 | 1,650.00 | 1,384.00 | 1,410.00 | 14,100.00 | 37,147 |
| 2024-11-26 | 1,338.00 | 1,408.00 | 1,284.00 | 1,379.00 | 13,790.00 | 12,937 |
| 2024-11-25 | 1,217.00 | 1,520.00 | 1,217.00 | 1,271.00 | 12,710.00 | 86,762 |
| 2024-11-22 | 1,196.00 | 1,533.00 | 1,195.00 | 1,212.00 | 12,120.00 | 47,468 |
| 2024-11-21 | 1,159.00 | 1,218.00 | 1,159.00 | 1,195.00 | 11,950.00 | 1,897 |
| 2024-11-20 | 1,210.00 | 1,227.00 | 1,187.00 | 1,191.00 | 11,910.00 | 1,100 |
| 2024-11-19 | 1,200.00 | 1,219.00 | 1,199.00 | 1,210.00 | 12,100.00 | 2,800 |
| 2024-11-18 | 1,250.00 | 1,250.00 | 1,190.00 | 1,200.00 | 12,000.00 | 2,053 |
| 2024-11-15 | 1,210.00 | 1,235.00 | 1,144.00 | 1,220.00 | 12,200.00 | 4,124 |
| 2024-11-14 | 1,200.00 | 1,212.00 | 1,140.00 | 1,158.00 | 11,580.00 | 3,662 |
| 2024-11-13 | 1,186.00 | 1,200.00 | 1,143.00 | 1,200.00 | 12,000.00 | 4,378 |
| 2024-11-12 | 1,386.00 | 1,389.00 | 1,135.00 | 1,186.00 | 11,860.00 | 54,153 |
| 2024-11-11 | 1,530.00 | 1,550.00 | 1,360.00 | 1,385.00 | 13,850.00 | 8,713 |
| 2024-11-08 | 1,525.00 | 1,597.00 | 1,517.00 | 1,526.00 | 15,260.00 | 3,451 |
| 2024-11-07 | 1,580.00 | 1,580.00 | 1,500.00 | 1,525.00 | 15,250.00 | 2,543 |
| 2024-11-06 | 1,698.00 | 1,698.00 | 1,529.00 | 1,535.00 | 15,350.00 | 13,020 |
| 2024-11-05 | 1,729.00 | 1,729.00 | 1,696.00 | 1,696.00 | 16,960.00 | 1,516 |
| 2024-11-04 | 1,783.00 | 1,783.00 | 1,695.00 | 1,729.00 | 17,290.00 | 1,572 |
| 2024-11-01 | 1,721.00 | 1,788.00 | 1,695.00 | 1,749.00 | 17,490.00 | 3,311 |
| 2024-10-31 | 1,767.00 | 1,767.00 | 1,718.00 | 1,739.00 | 17,390.00 | 486 |
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.