Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,975.00 | 5,040.00 | 4,965.00 | 5,000.00 | 5,000.00 | 11,401 |
| 2024-01-29 | 4,980.00 | 5,030.00 | 4,980.00 | 4,990.00 | 4,990.00 | 3,238 |
| 2024-01-26 | 4,995.00 | 5,040.00 | 4,975.00 | 4,980.00 | 4,980.00 | 6,872 |
| 2024-01-25 | 5,000.00 | 5,090.00 | 4,995.00 | 4,995.00 | 4,995.00 | 13,119 |
| 2024-01-24 | 5,040.00 | 5,050.00 | 5,010.00 | 5,040.00 | 5,040.00 | 5,119 |
| 2024-01-23 | 5,000.00 | 5,060.00 | 4,990.00 | 5,040.00 | 5,040.00 | 4,824 |
| 2024-01-22 | 4,990.00 | 5,100.00 | 4,980.00 | 5,000.00 | 5,000.00 | 9,150 |
| 2024-01-19 | 4,905.00 | 5,120.00 | 4,885.00 | 4,980.00 | 4,980.00 | 20,660 |
| 2024-01-18 | 4,895.00 | 4,950.00 | 4,895.00 | 4,905.00 | 4,905.00 | 9,310 |
| 2024-01-17 | 4,985.00 | 4,985.00 | 4,930.00 | 4,935.00 | 4,935.00 | 11,125 |
| 2024-01-16 | 5,010.00 | 5,030.00 | 4,980.00 | 4,985.00 | 4,985.00 | 9,772 |
| 2024-01-15 | 5,030.00 | 5,060.00 | 5,010.00 | 5,010.00 | 5,010.00 | 7,537 |
| 2024-01-12 | 5,090.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 9,633 |
| 2024-01-11 | 5,090.00 | 5,090.00 | 5,040.00 | 5,040.00 | 5,040.00 | 12,573 |
| 2024-01-10 | 5,190.00 | 5,220.00 | 5,020.00 | 5,040.00 | 5,040.00 | 31,587 |
| 2024-01-09 | 5,080.00 | 5,090.00 | 5,060.00 | 5,090.00 | 5,090.00 | 10,071 |
| 2024-01-08 | 5,080.00 | 5,100.00 | 5,070.00 | 5,080.00 | 5,080.00 | 8,624 |
| 2024-01-05 | 5,060.00 | 5,070.00 | 5,040.00 | 5,070.00 | 5,070.00 | 3,616 |
| 2024-01-04 | 5,080.00 | 5,090.00 | 5,040.00 | 5,060.00 | 5,060.00 | 5,619 |
| 2024-01-03 | 5,100.00 | 5,100.00 | 5,030.00 | 5,080.00 | 5,080.00 | 6,484 |
| 2024-01-02 | 5,050.00 | 5,100.00 | 5,020.00 | 5,050.00 | 5,050.00 | 20,633 |
| 2023-12-28 | 5,040.00 | 5,090.00 | 5,030.00 | 5,050.00 | 5,050.00 | 6,780 |
| 2023-12-27 | 5,020.00 | 5,070.00 | 5,020.00 | 5,040.00 | 5,040.00 | 7,027 |
| 2023-12-26 | 5,090.00 | 5,160.00 | 5,060.00 | 5,070.00 | 5,070.00 | 5,631 |
| 2023-12-22 | 5,150.00 | 5,150.00 | 5,070.00 | 5,090.00 | 5,090.00 | 16,207 |
| 2023-12-21 | 5,130.00 | 5,150.00 | 5,060.00 | 5,150.00 | 5,150.00 | 9,324 |
| 2023-12-20 | 5,100.00 | 5,130.00 | 5,050.00 | 5,130.00 | 5,130.00 | 9,498 |
| 2023-12-19 | 5,100.00 | 5,120.00 | 5,040.00 | 5,100.00 | 5,100.00 | 4,379 |
| 2023-12-18 | 5,030.00 | 5,100.00 | 5,010.00 | 5,100.00 | 5,100.00 | 12,856 |
| 2023-12-15 | 5,020.00 | 5,080.00 | 5,010.00 | 5,030.00 | 5,030.00 | 24,820 |
| 2023-12-14 | 5,010.00 | 5,040.00 | 4,990.00 | 5,020.00 | 5,020.00 | 16,654 |
| 2023-12-13 | 5,060.00 | 5,110.00 | 5,000.00 | 5,010.00 | 5,010.00 | 10,673 |
| 2023-12-12 | 4,995.00 | 5,060.00 | 4,995.00 | 5,060.00 | 5,060.00 | 9,134 |
| 2023-12-11 | 4,955.00 | 5,060.00 | 4,935.00 | 4,990.00 | 4,990.00 | 23,982 |
| 2023-12-08 | 4,960.00 | 4,960.00 | 4,910.00 | 4,955.00 | 4,955.00 | 8,038 |
| 2023-12-07 | 5,050.00 | 5,050.00 | 4,905.00 | 4,960.00 | 4,960.00 | 17,581 |
| 2023-12-06 | 5,080.00 | 5,080.00 | 4,995.00 | 5,050.00 | 5,050.00 | 9,005 |
| 2023-12-05 | 5,130.00 | 5,130.00 | 5,090.00 | 5,100.00 | 5,100.00 | 7,044 |
| 2023-12-04 | 5,090.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 20,015 |
| 2023-12-01 | 5,050.00 | 5,140.00 | 5,030.00 | 5,120.00 | 5,120.00 | 14,592 |
| 2023-11-30 | 4,980.00 | 5,120.00 | 4,980.00 | 5,050.00 | 5,050.00 | 7,668 |
| 2023-11-29 | 4,915.00 | 5,020.00 | 4,915.00 | 5,000.00 | 5,000.00 | 6,786 |
| 2023-11-28 | 4,975.00 | 4,975.00 | 4,925.00 | 4,965.00 | 4,965.00 | 8,721 |
| 2023-11-27 | 5,060.00 | 5,060.00 | 4,975.00 | 4,975.00 | 4,975.00 | 11,199 |
| 2023-11-24 | 5,090.00 | 5,100.00 | 5,020.00 | 5,050.00 | 5,050.00 | 5,290 |
| 2023-11-23 | 5,050.00 | 5,190.00 | 5,040.00 | 5,080.00 | 5,080.00 | 12,174 |
| 2023-11-22 | 5,060.00 | 5,160.00 | 5,030.00 | 5,100.00 | 5,100.00 | 6,740 |
| 2023-11-21 | 5,000.00 | 5,150.00 | 5,000.00 | 5,010.00 | 5,010.00 | 11,285 |
| 2023-11-20 | 5,010.00 | 5,110.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10,859 |
| 2023-11-17 | 5,080.00 | 5,150.00 | 5,010.00 | 5,010.00 | 5,010.00 | 22,860 |
| 2023-11-16 | 5,050.00 | 5,240.00 | 5,040.00 | 5,060.00 | 5,060.00 | 14,687 |
| 2023-11-15 | 5,000.00 | 5,190.00 | 5,000.00 | 5,040.00 | 5,040.00 | 8,405 |
| 2023-11-14 | 4,940.00 | 5,130.00 | 4,940.00 | 5,000.00 | 5,000.00 | 18,341 |
| 2023-11-13 | 4,910.00 | 5,010.00 | 4,910.00 | 4,985.00 | 4,985.00 | 12,246 |
| 2023-11-10 | 4,855.00 | 4,975.00 | 4,855.00 | 4,910.00 | 4,910.00 | 8,303 |
| 2023-11-09 | 4,995.00 | 5,060.00 | 4,960.00 | 4,975.00 | 4,975.00 | 9,811 |
| 2023-11-08 | 4,985.00 | 5,040.00 | 4,950.00 | 4,995.00 | 4,995.00 | 4,931 |
| 2023-11-07 | 5,060.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,985.00 | 8,693 |
| 2023-11-06 | 5,000.00 | 5,070.00 | 4,990.00 | 5,050.00 | 5,050.00 | 4,461 |
| 2023-11-03 | 4,975.00 | 5,060.00 | 4,975.00 | 4,975.00 | 4,975.00 | 7,860 |
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.