Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,767.00 | 1,767.00 | 1,730.00 | 1,738.00 | 17,380.00 | 1,275 |
| 2024-10-29 | 1,780.00 | 1,794.00 | 1,711.00 | 1,734.00 | 17,340.00 | 4,734 |
| 2024-10-28 | 1,848.00 | 1,848.00 | 1,788.00 | 1,794.00 | 17,940.00 | 3,905 |
| 2024-10-25 | 1,870.00 | 1,892.00 | 1,831.00 | 1,831.00 | 18,310.00 | 1,679 |
| 2024-10-24 | 1,939.00 | 1,939.00 | 1,870.00 | 1,870.00 | 18,700.00 | 1,677 |
| 2024-10-23 | 1,900.00 | 2,000.00 | 1,900.00 | 1,926.00 | 19,260.00 | 738 |
| 2024-10-22 | 1,970.00 | 1,970.00 | 1,897.00 | 1,910.00 | 19,100.00 | 1,266 |
| 2024-10-21 | 1,836.00 | 1,990.00 | 1,835.00 | 1,980.00 | 19,800.00 | 3,419 |
| 2024-10-18 | 2,070.00 | 2,070.00 | 1,995.00 | 2,000.00 | 20,000.00 | 1,086 |
| 2024-10-17 | 2,005.00 | 2,045.00 | 1,991.00 | 2,020.00 | 20,200.00 | 1,269 |
| 2024-10-16 | 2,050.00 | 2,050.00 | 2,005.00 | 2,005.00 | 20,050.00 | 2,305 |
| 2024-10-15 | 2,090.00 | 2,090.00 | 2,030.00 | 2,055.00 | 20,550.00 | 1,824 |
| 2024-10-14 | 2,200.00 | 2,200.00 | 2,080.00 | 2,090.00 | 20,900.00 | 4,036 |
| 2024-10-11 | 2,195.00 | 2,310.00 | 2,170.00 | 2,185.00 | 21,850.00 | 1,792 |
| 2024-10-10 | 2,180.00 | 2,240.00 | 2,180.00 | 2,190.00 | 21,900.00 | 1,730 |
| 2024-10-08 | 2,245.00 | 2,245.00 | 2,175.00 | 2,180.00 | 21,800.00 | 1,543 |
| 2024-10-07 | 2,170.00 | 2,240.00 | 2,170.00 | 2,210.00 | 22,100.00 | 948 |
| 2024-10-04 | 2,260.00 | 2,260.00 | 2,190.00 | 2,190.00 | 21,900.00 | 1,632 |
| 2024-10-02 | 2,235.00 | 2,285.00 | 2,180.00 | 2,180.00 | 21,800.00 | 2,109 |
| 2024-09-30 | 2,290.00 | 2,290.00 | 2,165.00 | 2,235.00 | 22,350.00 | 3,913 |
| 2024-09-27 | 2,295.00 | 2,305.00 | 2,250.00 | 2,290.00 | 22,900.00 | 1,733 |
| 2024-09-26 | 2,265.00 | 2,290.00 | 2,235.00 | 2,285.00 | 22,850.00 | 2,917 |
| 2024-09-25 | 2,270.00 | 2,270.00 | 2,220.00 | 2,225.00 | 22,250.00 | 2,414 |
| 2024-09-24 | 2,200.00 | 2,220.00 | 2,190.00 | 2,220.00 | 22,200.00 | 1,224 |
| 2024-09-23 | 2,230.00 | 2,240.00 | 2,180.00 | 2,205.00 | 22,050.00 | 3,710 |
| 2024-09-20 | 2,150.00 | 2,210.00 | 2,130.00 | 2,195.00 | 21,950.00 | 5,269 |
| 2024-09-19 | 2,100.00 | 2,180.00 | 2,085.00 | 2,150.00 | 21,500.00 | 2,832 |
| 2024-09-13 | 2,115.00 | 2,155.00 | 2,070.00 | 2,100.00 | 21,000.00 | 3,031 |
| 2024-09-12 | 2,015.00 | 2,185.00 | 2,010.00 | 2,115.00 | 21,150.00 | 9,941 |
| 2024-09-11 | 1,955.00 | 2,050.00 | 1,955.00 | 2,020.00 | 20,200.00 | 5,698 |
| 2024-09-10 | 1,916.00 | 1,946.00 | 1,899.00 | 1,946.00 | 19,460.00 | 2,722 |
| 2024-09-09 | 1,876.00 | 1,987.00 | 1,840.00 | 1,916.00 | 19,160.00 | 2,547 |
| 2024-09-06 | 1,951.00 | 2,010.00 | 1,853.00 | 1,885.00 | 18,850.00 | 4,964 |
| 2024-09-05 | 1,925.00 | 1,959.00 | 1,900.00 | 1,951.00 | 19,510.00 | 4,036 |
| 2024-09-04 | 2,000.00 | 2,000.00 | 1,917.00 | 1,917.00 | 19,170.00 | 10,110 |
| 2024-09-03 | 2,055.00 | 2,100.00 | 2,000.00 | 2,020.00 | 20,200.00 | 6,726 |
| 2024-09-02 | 2,075.00 | 2,075.00 | 2,035.00 | 2,055.00 | 20,550.00 | 3,120 |
| 2024-08-30 | 2,050.00 | 2,090.00 | 2,050.00 | 2,075.00 | 20,750.00 | 2,439 |
| 2024-08-29 | 2,070.00 | 2,095.00 | 2,050.00 | 2,075.00 | 20,750.00 | 5,558 |
| 2024-08-28 | 2,140.00 | 2,150.00 | 2,070.00 | 2,105.00 | 21,050.00 | 9,399 |
| 2024-08-27 | 2,115.00 | 2,140.00 | 2,085.00 | 2,115.00 | 21,150.00 | 4,664 |
| 2024-08-26 | 2,110.00 | 2,165.00 | 2,095.00 | 2,115.00 | 21,150.00 | 4,932 |
| 2024-08-23 | 2,180.00 | 2,180.00 | 2,075.00 | 2,115.00 | 21,150.00 | 9,025 |
| 2024-08-22 | 2,175.00 | 2,250.00 | 2,140.00 | 2,180.00 | 21,800.00 | 13,021 |
| 2024-08-21 | 2,130.00 | 2,200.00 | 2,025.00 | 2,155.00 | 21,550.00 | 15,689 |
| 2024-08-20 | 2,090.00 | 2,155.00 | 2,080.00 | 2,145.00 | 21,450.00 | 11,236 |
| 2024-08-19 | 2,185.00 | 2,185.00 | 2,015.00 | 2,070.00 | 20,700.00 | 12,866 |
| 2024-08-16 | 2,165.00 | 2,250.00 | 2,015.00 | 2,200.00 | 22,000.00 | 54,269 |
| 2024-08-14 | 2,265.00 | 2,285.00 | 2,245.00 | 2,260.00 | 22,600.00 | 6,036 |
| 2024-08-13 | 2,300.00 | 2,300.00 | 2,220.00 | 2,245.00 | 22,450.00 | 3,936 |
| 2024-08-12 | 2,250.00 | 2,335.00 | 2,250.00 | 2,270.00 | 22,700.00 | 4,808 |
| 2024-08-09 | 2,260.00 | 2,295.00 | 2,210.00 | 2,270.00 | 22,700.00 | 3,965 |
| 2024-08-08 | 2,205.00 | 2,285.00 | 2,205.00 | 2,240.00 | 22,400.00 | 3,458 |
| 2024-08-07 | 2,130.00 | 2,290.00 | 2,130.00 | 2,250.00 | 22,500.00 | 8,140 |
| 2024-08-06 | 2,080.00 | 2,230.00 | 2,030.00 | 2,150.00 | 21,500.00 | 23,692 |
| 2024-08-05 | 2,435.00 | 2,435.00 | 2,030.00 | 2,075.00 | 20,750.00 | 24,286 |
| 2024-08-02 | 2,530.00 | 2,545.00 | 2,390.00 | 2,395.00 | 23,950.00 | 21,127 |
| 2024-08-01 | 2,560.00 | 2,620.00 | 2,540.00 | 2,550.00 | 25,500.00 | 9,961 |
| 2024-07-31 | 2,640.00 | 2,640.00 | 2,535.00 | 2,580.00 | 25,800.00 | 11,658 |
| 2024-07-30 | 2,800.00 | 2,865.00 | 2,660.00 | 2,665.00 | 26,650.00 | 32,450 |
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.