Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,490.00 | 6,460.00 | 5,470.00 | 5,750.00 | 5,750.00 | 345,390 |
| 2023-08-01 | 5,490.00 | 5,580.00 | 5,470.00 | 5,470.00 | 5,470.00 | 19,146 |
| 2023-07-31 | 5,440.00 | 5,540.00 | 5,440.00 | 5,450.00 | 5,450.00 | 12,180 |
| 2023-07-28 | 5,330.00 | 5,500.00 | 5,330.00 | 5,390.00 | 5,390.00 | 16,192 |
| 2023-07-27 | 5,240.00 | 5,450.00 | 5,190.00 | 5,320.00 | 5,320.00 | 21,313 |
| 2023-07-26 | 5,500.00 | 5,500.00 | 5,230.00 | 5,250.00 | 5,250.00 | 35,169 |
| 2023-07-25 | 5,510.00 | 5,570.00 | 5,480.00 | 5,500.00 | 5,500.00 | 25,279 |
| 2023-07-24 | 5,760.00 | 5,770.00 | 5,500.00 | 5,510.00 | 5,510.00 | 43,599 |
| 2023-07-21 | 5,710.00 | 5,770.00 | 5,620.00 | 5,730.00 | 5,730.00 | 19,293 |
| 2023-07-20 | 5,870.00 | 5,870.00 | 5,700.00 | 5,710.00 | 5,710.00 | 26,255 |
| 2023-07-19 | 5,910.00 | 5,990.00 | 5,850.00 | 5,870.00 | 5,870.00 | 32,988 |
| 2023-07-18 | 6,060.00 | 6,160.00 | 5,900.00 | 5,960.00 | 5,960.00 | 43,643 |
| 2023-07-17 | 6,370.00 | 6,370.00 | 6,050.00 | 6,060.00 | 6,060.00 | 40,129 |
| 2023-07-14 | 6,480.00 | 6,530.00 | 6,210.00 | 6,280.00 | 6,280.00 | 40,221 |
| 2023-07-13 | 6,440.00 | 6,530.00 | 6,300.00 | 6,470.00 | 6,470.00 | 34,436 |
| 2023-07-12 | 6,470.00 | 6,580.00 | 6,350.00 | 6,410.00 | 6,410.00 | 26,536 |
| 2023-07-11 | 6,410.00 | 6,550.00 | 6,370.00 | 6,450.00 | 6,450.00 | 33,121 |
| 2023-07-10 | 6,430.00 | 6,520.00 | 6,380.00 | 6,410.00 | 6,410.00 | 33,992 |
| 2023-07-07 | 6,510.00 | 6,530.00 | 6,270.00 | 6,470.00 | 6,470.00 | 49,534 |
| 2023-07-06 | 6,560.00 | 6,700.00 | 6,450.00 | 6,620.00 | 6,620.00 | 58,571 |
| 2023-07-05 | 6,630.00 | 6,720.00 | 6,450.00 | 6,500.00 | 6,500.00 | 54,377 |
| 2023-07-04 | 6,530.00 | 6,650.00 | 6,450.00 | 6,640.00 | 6,640.00 | 50,204 |
| 2023-07-03 | 6,350.00 | 6,540.00 | 6,350.00 | 6,530.00 | 6,530.00 | 84,451 |
| 2023-06-30 | 6,650.00 | 6,870.00 | 6,200.00 | 6,350.00 | 6,350.00 | 153,685 |
| 2023-06-29 | 6,660.00 | 6,770.00 | 6,600.00 | 6,630.00 | 6,630.00 | 99,403 |
| 2023-06-28 | 6,460.00 | 7,460.00 | 6,430.00 | 6,770.00 | 6,770.00 | 741,193 |
| 2023-06-27 | 6,380.00 | 6,630.00 | 6,270.00 | 6,490.00 | 6,490.00 | 86,814 |
| 2023-06-26 | 6,290.00 | 6,400.00 | 6,200.00 | 6,320.00 | 6,320.00 | 46,618 |
| 2023-06-23 | 6,660.00 | 6,730.00 | 6,230.00 | 6,300.00 | 6,300.00 | 132,801 |
| 2023-06-22 | 6,760.00 | 6,770.00 | 6,550.00 | 6,660.00 | 6,660.00 | 102,476 |
| 2023-06-21 | 6,460.00 | 7,630.00 | 6,410.00 | 6,830.00 | 6,830.00 | 1,301,716 |
| 2023-06-20 | 5,980.00 | 6,930.00 | 5,920.00 | 6,460.00 | 6,460.00 | 293,680 |
| 2023-06-19 | 5,970.00 | 5,990.00 | 5,930.00 | 5,980.00 | 5,980.00 | 12,852 |
| 2023-06-16 | 5,920.00 | 6,000.00 | 5,890.00 | 5,970.00 | 5,970.00 | 13,148 |
| 2023-06-15 | 5,890.00 | 5,930.00 | 5,840.00 | 5,920.00 | 5,920.00 | 17,274 |
| 2023-06-14 | 5,980.00 | 6,020.00 | 5,850.00 | 5,890.00 | 5,890.00 | 20,450 |
| 2023-06-13 | 5,890.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,980.00 | 9,369 |
| 2023-06-12 | 5,990.00 | 5,990.00 | 5,840.00 | 5,880.00 | 5,880.00 | 23,666 |
| 2023-06-09 | 6,090.00 | 6,150.00 | 5,960.00 | 5,960.00 | 5,960.00 | 30,437 |
| 2023-06-08 | 6,080.00 | 6,120.00 | 6,040.00 | 6,090.00 | 6,090.00 | 8,897 |
| 2023-06-07 | 6,100.00 | 6,120.00 | 6,040.00 | 6,080.00 | 6,080.00 | 18,150 |
| 2023-06-05 | 6,030.00 | 6,130.00 | 6,010.00 | 6,100.00 | 6,100.00 | 11,997 |
| 2023-06-02 | 6,030.00 | 6,100.00 | 5,970.00 | 6,050.00 | 6,050.00 | 14,801 |
| 2023-06-01 | 6,000.00 | 6,030.00 | 5,960.00 | 6,030.00 | 6,030.00 | 17,559 |
| 2023-05-31 | 5,910.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 9,023 |
| 2023-05-30 | 5,860.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,890.00 | 13,402 |
| 2023-05-26 | 5,890.00 | 5,950.00 | 5,860.00 | 5,860.00 | 5,860.00 | 24,836 |
| 2023-05-25 | 6,020.00 | 6,080.00 | 5,930.00 | 5,940.00 | 5,940.00 | 14,691 |
| 2023-05-24 | 5,990.00 | 6,050.00 | 5,910.00 | 6,020.00 | 6,020.00 | 15,922 |
| 2023-05-23 | 6,030.00 | 6,080.00 | 5,950.00 | 5,950.00 | 5,950.00 | 13,950 |
| 2023-05-22 | 6,000.00 | 6,120.00 | 5,950.00 | 6,020.00 | 6,020.00 | 25,090 |
| 2023-05-19 | 6,030.00 | 6,160.00 | 5,960.00 | 6,010.00 | 6,010.00 | 21,521 |
| 2023-05-18 | 6,190.00 | 6,190.00 | 6,020.00 | 6,020.00 | 6,020.00 | 24,876 |
| 2023-05-17 | 6,170.00 | 6,170.00 | 5,930.00 | 6,130.00 | 6,130.00 | 57,012 |
| 2023-05-16 | 5,980.00 | 6,350.00 | 5,900.00 | 6,010.00 | 6,010.00 | 58,882 |
| 2023-05-15 | 6,000.00 | 6,050.00 | 5,840.00 | 5,980.00 | 5,980.00 | 26,701 |
| 2023-05-12 | 6,030.00 | 6,240.00 | 5,940.00 | 6,070.00 | 6,070.00 | 52,481 |
| 2023-05-11 | 5,840.00 | 6,070.00 | 5,840.00 | 5,970.00 | 5,970.00 | 36,291 |
| 2023-05-10 | 5,980.00 | 6,040.00 | 5,840.00 | 5,840.00 | 5,840.00 | 30,838 |
| 2023-05-09 | 6,050.00 | 6,050.00 | 5,860.00 | 5,980.00 | 5,980.00 | 32,321 |
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.