Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,945.00 | 5,040.00 | 4,880.00 | 4,975.00 | 4,975.00 | 10,944 |
| 2023-11-01 | 4,865.00 | 4,965.00 | 4,845.00 | 4,945.00 | 4,945.00 | 16,984 |
| 2023-10-31 | 4,890.00 | 4,990.00 | 4,865.00 | 4,865.00 | 4,865.00 | 11,827 |
| 2023-10-30 | 4,840.00 | 5,020.00 | 4,820.00 | 4,845.00 | 4,845.00 | 18,493 |
| 2023-10-27 | 4,850.00 | 4,875.00 | 4,805.00 | 4,835.00 | 4,835.00 | 8,563 |
| 2023-10-26 | 4,915.00 | 4,985.00 | 4,825.00 | 4,875.00 | 4,875.00 | 15,649 |
| 2023-10-25 | 5,070.00 | 5,280.00 | 4,865.00 | 4,915.00 | 4,915.00 | 56,009 |
| 2023-10-24 | 4,820.00 | 4,915.00 | 4,800.00 | 4,915.00 | 4,915.00 | 6,302 |
| 2023-10-23 | 4,865.00 | 4,920.00 | 4,815.00 | 4,820.00 | 4,820.00 | 9,142 |
| 2023-10-20 | 4,985.00 | 4,985.00 | 4,870.00 | 4,895.00 | 4,895.00 | 14,337 |
| 2023-10-19 | 5,030.00 | 5,060.00 | 4,920.00 | 4,985.00 | 4,985.00 | 27,425 |
| 2023-10-18 | 5,080.00 | 5,120.00 | 5,030.00 | 5,070.00 | 5,070.00 | 4,385 |
| 2023-10-17 | 5,020.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 5,812 |
| 2023-10-16 | 5,120.00 | 5,150.00 | 5,020.00 | 5,020.00 | 5,020.00 | 7,987 |
| 2023-10-13 | 5,120.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,180.00 | 5,290 |
| 2023-10-12 | 5,140.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 4,063 |
| 2023-10-11 | 5,060.00 | 5,160.00 | 5,060.00 | 5,130.00 | 5,130.00 | 6,513 |
| 2023-10-10 | 5,230.00 | 5,260.00 | 5,060.00 | 5,060.00 | 5,060.00 | 18,822 |
| 2023-10-06 | 5,000.00 | 5,060.00 | 4,985.00 | 5,060.00 | 5,060.00 | 12,386 |
| 2023-10-05 | 5,060.00 | 5,120.00 | 5,010.00 | 5,050.00 | 5,050.00 | 9,036 |
| 2023-10-04 | 5,100.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | 20,234 |
| 2023-09-27 | 5,140.00 | 5,140.00 | 5,000.00 | 5,120.00 | 5,120.00 | 21,126 |
| 2023-09-26 | 5,240.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,160.00 | 19,506 |
| 2023-09-25 | 5,180.00 | 5,240.00 | 5,180.00 | 5,240.00 | 5,240.00 | 6,667 |
| 2023-09-22 | 5,160.00 | 5,340.00 | 5,130.00 | 5,230.00 | 5,230.00 | 12,543 |
| 2023-09-21 | 5,240.00 | 5,340.00 | 5,200.00 | 5,240.00 | 5,240.00 | 12,119 |
| 2023-09-20 | 5,210.00 | 5,330.00 | 5,210.00 | 5,280.00 | 5,280.00 | 14,537 |
| 2023-09-19 | 5,300.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | 14,492 |
| 2023-09-18 | 5,330.00 | 5,330.00 | 5,220.00 | 5,300.00 | 5,300.00 | 15,089 |
| 2023-09-15 | 5,280.00 | 5,390.00 | 5,270.00 | 5,340.00 | 5,340.00 | 15,194 |
| 2023-09-14 | 5,250.00 | 5,280.00 | 5,190.00 | 5,280.00 | 5,280.00 | 15,881 |
| 2023-09-13 | 5,270.00 | 5,360.00 | 5,230.00 | 5,250.00 | 5,250.00 | 20,287 |
| 2023-09-12 | 5,410.00 | 5,460.00 | 5,350.00 | 5,350.00 | 5,350.00 | 13,516 |
| 2023-09-11 | 5,460.00 | 5,550.00 | 5,400.00 | 5,410.00 | 5,410.00 | 30,235 |
| 2023-09-08 | 5,290.00 | 5,460.00 | 5,270.00 | 5,460.00 | 5,460.00 | 19,490 |
| 2023-09-07 | 5,430.00 | 5,430.00 | 5,300.00 | 5,300.00 | 5,300.00 | 15,662 |
| 2023-09-06 | 5,380.00 | 5,490.00 | 5,380.00 | 5,410.00 | 5,410.00 | 10,983 |
| 2023-09-05 | 5,470.00 | 5,490.00 | 5,360.00 | 5,380.00 | 5,380.00 | 24,570 |
| 2023-09-04 | 5,570.00 | 5,570.00 | 5,400.00 | 5,490.00 | 5,490.00 | 19,310 |
| 2023-09-01 | 5,600.00 | 5,650.00 | 5,500.00 | 5,570.00 | 5,570.00 | 13,824 |
| 2023-08-31 | 5,630.00 | 5,680.00 | 5,510.00 | 5,540.00 | 5,540.00 | 23,772 |
| 2023-08-30 | 5,670.00 | 5,740.00 | 5,610.00 | 5,680.00 | 5,680.00 | 15,348 |
| 2023-08-29 | 5,720.00 | 5,780.00 | 5,670.00 | 5,670.00 | 5,670.00 | 13,763 |
| 2023-08-28 | 5,540.00 | 5,730.00 | 5,510.00 | 5,720.00 | 5,720.00 | 16,627 |
| 2023-08-25 | 5,590.00 | 5,670.00 | 5,520.00 | 5,540.00 | 5,540.00 | 15,201 |
| 2023-08-24 | 5,550.00 | 5,680.00 | 5,550.00 | 5,570.00 | 5,570.00 | 25,242 |
| 2023-08-23 | 5,580.00 | 5,710.00 | 5,540.00 | 5,550.00 | 5,550.00 | 12,851 |
| 2023-08-22 | 5,760.00 | 5,760.00 | 5,550.00 | 5,580.00 | 5,580.00 | 27,766 |
| 2023-08-21 | 5,530.00 | 5,800.00 | 5,480.00 | 5,760.00 | 5,760.00 | 69,973 |
| 2023-08-18 | 5,370.00 | 5,600.00 | 5,270.00 | 5,550.00 | 5,550.00 | 43,556 |
| 2023-08-17 | 5,440.00 | 5,440.00 | 5,320.00 | 5,430.00 | 5,430.00 | 23,764 |
| 2023-08-16 | 5,650.00 | 5,680.00 | 5,450.00 | 5,470.00 | 5,470.00 | 30,474 |
| 2023-08-14 | 5,850.00 | 5,880.00 | 5,700.00 | 5,700.00 | 5,700.00 | 22,543 |
| 2023-08-11 | 5,620.00 | 5,850.00 | 5,590.00 | 5,800.00 | 5,800.00 | 32,693 |
| 2023-08-10 | 5,700.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,620.00 | 16,898 |
| 2023-08-09 | 5,590.00 | 5,690.00 | 5,560.00 | 5,680.00 | 5,680.00 | 17,423 |
| 2023-08-08 | 5,590.00 | 5,650.00 | 5,530.00 | 5,590.00 | 5,590.00 | 35,029 |
| 2023-08-07 | 5,700.00 | 5,700.00 | 5,500.00 | 5,590.00 | 5,590.00 | 46,130 |
| 2023-08-04 | 5,660.00 | 5,800.00 | 5,550.00 | 5,600.00 | 5,600.00 | 24,194 |
| 2023-08-03 | 5,800.00 | 5,940.00 | 5,570.00 | 5,660.00 | 5,660.00 | 107,572 |
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.