Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,765.00 | 4,920.00 | 4,765.00 | 4,865.00 | 4,865.00 | 16,904 |
| 2024-04-26 | 4,810.00 | 4,890.00 | 4,765.00 | 4,765.00 | 4,765.00 | 9,924 |
| 2024-04-25 | 4,775.00 | 4,845.00 | 4,730.00 | 4,810.00 | 4,810.00 | 8,907 |
| 2024-04-24 | 4,765.00 | 4,790.00 | 4,730.00 | 4,775.00 | 4,775.00 | 13,173 |
| 2024-04-23 | 4,600.00 | 4,780.00 | 4,600.00 | 4,765.00 | 4,765.00 | 16,186 |
| 2024-04-22 | 4,580.00 | 4,680.00 | 4,565.00 | 4,615.00 | 4,615.00 | 7,315 |
| 2024-04-19 | 4,630.00 | 4,725.00 | 4,615.00 | 4,645.00 | 4,645.00 | 7,824 |
| 2024-04-18 | 4,660.00 | 4,720.00 | 4,580.00 | 4,630.00 | 4,630.00 | 5,310 |
| 2024-04-17 | 4,630.00 | 4,735.00 | 4,540.00 | 4,660.00 | 4,660.00 | 9,731 |
| 2024-04-16 | 4,510.00 | 4,715.00 | 4,510.00 | 4,660.00 | 4,660.00 | 4,520 |
| 2024-04-15 | 4,570.00 | 4,730.00 | 4,500.00 | 4,550.00 | 4,550.00 | 20,606 |
| 2024-04-12 | 4,585.00 | 4,640.00 | 4,560.00 | 4,570.00 | 4,570.00 | 5,364 |
| 2024-04-11 | 4,620.00 | 4,800.00 | 4,535.00 | 4,585.00 | 4,585.00 | 17,322 |
| 2024-04-09 | 4,640.00 | 5,220.00 | 4,610.00 | 4,620.00 | 4,620.00 | 50,989 |
| 2024-04-08 | 4,685.00 | 4,685.00 | 4,635.00 | 4,645.00 | 4,645.00 | 8,303 |
| 2024-04-05 | 4,715.00 | 4,830.00 | 4,670.00 | 4,685.00 | 4,685.00 | 13,352 |
| 2024-04-04 | 4,715.00 | 4,740.00 | 4,700.00 | 4,715.00 | 4,715.00 | 13,757 |
| 2024-04-03 | 4,735.00 | 4,790.00 | 4,710.00 | 4,715.00 | 4,715.00 | 6,037 |
| 2024-04-02 | 4,710.00 | 4,770.00 | 4,710.00 | 4,750.00 | 4,750.00 | 7,757 |
| 2024-04-01 | 4,790.00 | 4,815.00 | 4,710.00 | 4,730.00 | 4,730.00 | 16,084 |
| 2024-03-29 | 4,895.00 | 4,895.00 | 4,785.00 | 4,800.00 | 4,800.00 | 4,658 |
| 2024-03-28 | 4,860.00 | 4,960.00 | 4,860.00 | 4,895.00 | 4,895.00 | 7,365 |
| 2024-03-27 | 4,950.00 | 4,950.00 | 4,810.00 | 4,820.00 | 4,820.00 | 4,097 |
| 2024-03-26 | 4,860.00 | 5,270.00 | 4,810.00 | 4,810.00 | 4,810.00 | 28,925 |
| 2024-03-25 | 4,785.00 | 4,890.00 | 4,785.00 | 4,850.00 | 4,850.00 | 4,884 |
| 2024-03-22 | 4,810.00 | 4,850.00 | 4,700.00 | 4,770.00 | 4,770.00 | 11,215 |
| 2024-03-21 | 4,800.00 | 4,890.00 | 4,760.00 | 4,810.00 | 4,810.00 | 12,769 |
| 2024-03-20 | 4,855.00 | 4,895.00 | 4,800.00 | 4,840.00 | 4,840.00 | 6,685 |
| 2024-03-19 | 4,935.00 | 4,960.00 | 4,865.00 | 4,895.00 | 4,895.00 | 7,101 |
| 2024-03-18 | 4,955.00 | 4,960.00 | 4,905.00 | 4,935.00 | 4,935.00 | 6,091 |
| 2024-03-15 | 4,865.00 | 4,960.00 | 4,850.00 | 4,955.00 | 4,955.00 | 22,099 |
| 2024-03-14 | 4,755.00 | 4,955.00 | 4,725.00 | 4,865.00 | 4,865.00 | 24,867 |
| 2024-03-13 | 4,750.00 | 4,790.00 | 4,740.00 | 4,755.00 | 4,755.00 | 9,914 |
| 2024-03-12 | 4,825.00 | 4,840.00 | 4,785.00 | 4,790.00 | 4,790.00 | 6,767 |
| 2024-03-11 | 4,870.00 | 4,900.00 | 4,805.00 | 4,850.00 | 4,850.00 | 5,459 |
| 2024-03-08 | 4,825.00 | 4,885.00 | 4,800.00 | 4,870.00 | 4,870.00 | 5,312 |
| 2024-03-07 | 4,825.00 | 4,875.00 | 4,810.00 | 4,825.00 | 4,825.00 | 5,129 |
| 2024-03-06 | 4,885.00 | 4,975.00 | 4,825.00 | 4,825.00 | 4,825.00 | 5,875 |
| 2024-03-05 | 4,790.00 | 4,930.00 | 4,790.00 | 4,885.00 | 4,885.00 | 10,445 |
| 2024-03-04 | 4,905.00 | 4,905.00 | 4,835.00 | 4,845.00 | 4,845.00 | 14,489 |
| 2024-02-29 | 4,955.00 | 4,955.00 | 4,905.00 | 4,905.00 | 4,905.00 | 5,394 |
| 2024-02-28 | 4,900.00 | 4,955.00 | 4,900.00 | 4,955.00 | 4,955.00 | 4,101 |
| 2024-02-27 | 4,980.00 | 5,020.00 | 4,935.00 | 4,955.00 | 4,955.00 | 4,964 |
| 2024-02-26 | 4,980.00 | 4,990.00 | 4,960.00 | 4,980.00 | 4,980.00 | 3,707 |
| 2024-02-23 | 5,010.00 | 5,050.00 | 4,960.00 | 4,980.00 | 4,980.00 | 4,101 |
| 2024-02-22 | 5,010.00 | 5,020.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,153 |
| 2024-02-21 | 5,040.00 | 5,040.00 | 5,010.00 | 5,010.00 | 5,010.00 | 2,330 |
| 2024-02-20 | 5,030.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 5,223 |
| 2024-02-19 | 5,010.00 | 5,030.00 | 5,010.00 | 5,030.00 | 5,030.00 | 3,219 |
| 2024-02-16 | 5,030.00 | 5,040.00 | 5,000.00 | 5,010.00 | 5,010.00 | 5,759 |
| 2024-02-15 | 5,000.00 | 5,080.00 | 5,000.00 | 5,030.00 | 5,030.00 | 10,841 |
| 2024-02-14 | 5,010.00 | 5,050.00 | 4,955.00 | 5,030.00 | 5,030.00 | 11,807 |
| 2024-02-13 | 4,940.00 | 5,070.00 | 4,935.00 | 5,060.00 | 5,060.00 | 7,733 |
| 2024-02-08 | 5,070.00 | 5,100.00 | 4,920.00 | 4,940.00 | 4,940.00 | 11,395 |
| 2024-02-07 | 4,930.00 | 4,995.00 | 4,930.00 | 4,965.00 | 4,965.00 | 5,419 |
| 2024-02-06 | 4,955.00 | 4,995.00 | 4,940.00 | 4,950.00 | 4,950.00 | 7,135 |
| 2024-02-05 | 5,010.00 | 5,040.00 | 4,995.00 | 4,995.00 | 4,995.00 | 7,466 |
| 2024-02-02 | 5,090.00 | 5,090.00 | 5,050.00 | 5,060.00 | 5,060.00 | 6,288 |
| 2024-02-01 | 5,010.00 | 5,180.00 | 4,985.00 | 5,090.00 | 5,090.00 | 14,114 |
| 2024-01-31 | 5,000.00 | 5,100.00 | 4,975.00 | 5,080.00 | 5,080.00 | 13,659 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.