See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 054410.KQ stock page

Korea Plasma Technology U Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-264,195.004,235.004,155.004,200.004,200.003,921
2024-07-254,315.004,315.004,195.004,195.004,195.002,270
2024-07-244,270.004,315.004,160.004,315.004,315.002,589
2024-07-234,250.004,315.004,205.004,315.004,315.001,440
2024-07-224,445.004,445.004,250.004,250.004,250.002,080
2024-07-194,235.004,435.004,220.004,335.004,335.002,996
2024-07-184,210.004,235.004,210.004,235.004,235.001,365
2024-07-174,250.004,275.004,210.004,210.004,210.002,895
2024-07-164,205.004,400.004,185.004,250.004,250.002,732
2024-07-154,175.004,500.004,175.004,205.004,205.008,811
2024-07-124,170.004,220.004,150.004,175.004,175.004,611
2024-07-114,165.004,185.004,150.004,165.004,165.005,874
2024-07-104,300.004,300.004,160.004,165.004,165.009,239
2024-07-094,285.004,300.004,245.004,300.004,300.002,693
2024-07-084,230.004,325.004,230.004,245.004,245.004,365
2024-07-054,300.004,395.004,150.004,230.004,230.004,343
2024-07-044,265.004,300.004,170.004,300.004,300.004,549
2024-07-034,340.004,350.004,300.004,300.004,300.00806
2024-07-024,450.004,450.004,375.004,375.004,375.004,716
2024-07-014,540.004,540.004,340.004,450.004,450.0012,305
2024-06-284,225.004,535.004,205.004,270.004,270.008,997
2024-06-274,235.004,280.004,225.004,225.004,225.002,272
2024-06-264,235.004,235.004,205.004,235.004,235.002,732
2024-06-254,250.004,250.004,200.004,250.004,250.006,306
2024-06-244,295.004,365.004,250.004,250.004,250.006,174
2024-06-214,325.004,335.004,285.004,330.004,330.003,308
2024-06-204,365.004,370.004,250.004,325.004,325.0010,540
2024-06-194,455.004,455.004,355.004,365.004,365.0011,254
2024-06-184,460.004,480.004,425.004,450.004,450.004,379
2024-06-174,455.004,510.004,455.004,460.004,460.005,136
2024-06-144,500.004,520.004,470.004,470.004,470.002,085
2024-06-134,535.004,575.004,500.004,500.004,500.003,600
2024-06-124,530.004,550.004,495.004,535.004,535.004,040
2024-06-114,575.004,620.004,530.004,530.004,530.001,207
2024-06-104,515.004,575.004,500.004,575.004,575.006,458
2024-06-074,560.004,560.004,510.004,550.004,550.001,181
2024-06-054,645.004,645.004,545.004,545.004,545.005,136
2024-06-044,555.004,660.004,550.004,650.004,650.004,536
2024-06-034,605.004,620.004,580.004,590.004,590.006,458
2024-05-314,605.004,665.004,605.004,605.004,605.004,296
2024-05-304,675.004,675.004,610.004,615.004,615.003,806
2024-05-294,725.004,750.004,660.004,675.004,675.0011,478
2024-05-284,660.004,785.004,660.004,725.004,725.002,840
2024-05-274,685.004,685.004,640.004,660.004,660.006,888
2024-05-244,630.004,695.004,630.004,685.004,685.004,722
2024-05-234,700.004,725.004,625.004,695.004,695.001,094
2024-05-224,665.004,690.004,665.004,675.004,675.001,088
2024-05-214,615.004,765.004,615.004,665.004,665.003,365
2024-05-204,655.004,655.004,610.004,615.004,615.005,205
2024-05-174,705.004,730.004,655.004,655.004,655.007,309
2024-05-164,735.004,770.004,695.004,705.004,705.002,217
2024-05-144,770.004,915.004,690.004,700.004,700.004,914
2024-05-134,755.004,780.004,735.004,745.004,745.002,371
2024-05-104,745.004,900.004,745.004,755.004,755.004,993
2024-05-094,805.004,900.004,790.004,795.004,795.006,812
2024-05-084,820.004,885.004,770.004,805.004,805.008,150
2024-05-074,845.004,930.004,820.004,820.004,820.004,134
2024-05-034,860.004,900.004,850.004,850.004,850.005,368
2024-05-024,910.004,910.004,845.004,850.004,850.006,676
2024-04-304,865.004,960.004,840.004,910.004,910.0018,605
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.