Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,870.00 | 6,090.00 | 5,860.00 | 5,970.00 | 5,970.00 | 44,988 |
| 2023-05-04 | 5,920.00 | 5,980.00 | 5,820.00 | 5,880.00 | 5,880.00 | 40,121 |
| 2023-05-03 | 5,650.00 | 5,980.00 | 5,620.00 | 5,960.00 | 5,960.00 | 127,035 |
| 2023-05-02 | 5,530.00 | 5,720.00 | 5,490.00 | 5,650.00 | 5,650.00 | 44,195 |
| 2023-04-28 | 5,670.00 | 5,750.00 | 5,530.00 | 5,530.00 | 5,530.00 | 32,972 |
| 2023-04-27 | 5,510.00 | 5,700.00 | 5,490.00 | 5,650.00 | 5,650.00 | 33,270 |
| 2023-04-26 | 5,500.00 | 5,620.00 | 5,460.00 | 5,510.00 | 5,510.00 | 41,327 |
| 2023-04-25 | 5,680.00 | 5,810.00 | 5,500.00 | 5,530.00 | 5,530.00 | 120,489 |
| 2023-04-24 | 5,900.00 | 6,480.00 | 5,720.00 | 5,730.00 | 5,730.00 | 848,146 |
| 2023-04-21 | 5,780.00 | 5,950.00 | 5,680.00 | 5,790.00 | 5,790.00 | 61,601 |
| 2023-04-20 | 5,790.00 | 5,820.00 | 5,600.00 | 5,790.00 | 5,790.00 | 40,357 |
| 2023-04-19 | 5,790.00 | 5,890.00 | 5,740.00 | 5,840.00 | 5,840.00 | 36,466 |
| 2023-04-18 | 5,850.00 | 5,910.00 | 5,710.00 | 5,830.00 | 5,830.00 | 59,867 |
| 2023-04-17 | 5,780.00 | 6,130.00 | 5,760.00 | 5,820.00 | 5,820.00 | 195,226 |
| 2023-04-14 | 5,630.00 | 5,850.00 | 5,620.00 | 5,760.00 | 5,760.00 | 35,765 |
| 2023-04-13 | 5,630.00 | 5,690.00 | 5,440.00 | 5,630.00 | 5,630.00 | 19,018 |
| 2023-04-12 | 5,500.00 | 5,740.00 | 5,480.00 | 5,680.00 | 5,680.00 | 37,625 |
| 2023-04-11 | 5,500.00 | 5,510.00 | 5,380.00 | 5,500.00 | 5,500.00 | 10,321 |
| 2023-04-10 | 5,510.00 | 5,550.00 | 5,430.00 | 5,520.00 | 5,520.00 | 20,894 |
| 2023-04-07 | 5,530.00 | 5,570.00 | 5,450.00 | 5,520.00 | 5,520.00 | 10,304 |
| 2023-04-06 | 5,620.00 | 5,620.00 | 5,430.00 | 5,530.00 | 5,530.00 | 21,287 |
| 2023-04-05 | 5,800.00 | 6,040.00 | 5,480.00 | 5,580.00 | 5,580.00 | 121,242 |
| 2023-04-04 | 5,460.00 | 5,650.00 | 5,460.00 | 5,650.00 | 5,650.00 | 22,969 |
| 2023-04-03 | 5,460.00 | 5,550.00 | 5,350.00 | 5,520.00 | 5,520.00 | 34,658 |
| 2023-03-31 | 5,490.00 | 5,540.00 | 5,390.00 | 5,460.00 | 5,460.00 | 11,848 |
| 2023-03-30 | 5,400.00 | 5,550.00 | 5,400.00 | 5,490.00 | 5,490.00 | 13,216 |
| 2023-03-29 | 5,420.00 | 5,450.00 | 5,380.00 | 5,380.00 | 5,380.00 | 7,097 |
| 2023-03-28 | 5,470.00 | 5,550.00 | 5,410.00 | 5,420.00 | 5,420.00 | 8,570 |
| 2023-03-27 | 5,470.00 | 5,520.00 | 5,370.00 | 5,500.00 | 5,500.00 | 10,094 |
| 2023-03-24 | 5,560.00 | 5,580.00 | 5,450.00 | 5,470.00 | 5,470.00 | 9,670 |
| 2023-03-23 | 5,600.00 | 5,600.00 | 5,530.00 | 5,530.00 | 5,530.00 | 13,491 |
| 2023-03-22 | 5,540.00 | 5,720.00 | 5,510.00 | 5,600.00 | 5,600.00 | 19,483 |
| 2023-03-21 | 5,450.00 | 5,680.00 | 5,450.00 | 5,540.00 | 5,540.00 | 20,329 |
| 2023-03-20 | 5,450.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 9,853 |
| 2023-03-17 | 5,300.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,450.00 | 5,765 |
| 2023-03-16 | 5,290.00 | 5,360.00 | 5,240.00 | 5,290.00 | 5,290.00 | 11,401 |
| 2023-03-15 | 5,190.00 | 5,320.00 | 5,100.00 | 5,270.00 | 5,270.00 | 30,177 |
| 2023-03-14 | 5,390.00 | 5,390.00 | 5,190.00 | 5,210.00 | 5,210.00 | 16,311 |
| 2023-03-13 | 5,410.00 | 5,450.00 | 5,270.00 | 5,440.00 | 5,440.00 | 16,020 |
| 2023-03-10 | 5,730.00 | 5,730.00 | 5,520.00 | 5,570.00 | 5,570.00 | 12,907 |
| 2023-03-09 | 5,720.00 | 5,760.00 | 5,550.00 | 5,730.00 | 5,730.00 | 14,266 |
| 2023-03-08 | 5,720.00 | 5,770.00 | 5,680.00 | 5,720.00 | 5,720.00 | 11,878 |
| 2023-03-07 | 5,650.00 | 5,960.00 | 5,610.00 | 5,780.00 | 5,780.00 | 33,728 |
| 2023-03-06 | 5,510.00 | 5,730.00 | 5,470.00 | 5,650.00 | 5,650.00 | 28,557 |
| 2023-03-03 | 5,410.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 8,769 |
| 2023-03-02 | 5,390.00 | 5,590.00 | 5,230.00 | 5,400.00 | 5,400.00 | 17,784 |
| 2023-02-28 | 5,340.00 | 5,400.00 | 5,210.00 | 5,390.00 | 5,390.00 | 6,043 |
| 2023-02-27 | 5,400.00 | 5,400.00 | 5,270.00 | 5,340.00 | 5,340.00 | 6,768 |
| 2023-02-24 | 5,390.00 | 5,450.00 | 5,340.00 | 5,400.00 | 5,400.00 | 10,071 |
| 2023-02-23 | 5,380.00 | 5,450.00 | 5,360.00 | 5,390.00 | 5,390.00 | 8,356 |
| 2023-02-22 | 5,490.00 | 5,530.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,006 |
| 2023-02-21 | 5,550.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,490.00 | 8,197 |
| 2023-02-20 | 5,540.00 | 5,580.00 | 5,480.00 | 5,550.00 | 5,550.00 | 9,274 |
| 2023-02-17 | 5,220.00 | 5,560.00 | 5,220.00 | 5,540.00 | 5,540.00 | 17,728 |
| 2023-02-16 | 5,220.00 | 5,270.00 | 5,130.00 | 5,220.00 | 5,220.00 | 16,569 |
| 2023-02-15 | 5,390.00 | 5,560.00 | 5,300.00 | 5,300.00 | 5,300.00 | 12,711 |
| 2023-02-14 | 5,420.00 | 5,440.00 | 5,310.00 | 5,410.00 | 5,410.00 | 3,116 |
| 2023-02-13 | 5,500.00 | 5,500.00 | 5,340.00 | 5,440.00 | 5,440.00 | 5,076 |
| 2023-02-10 | 5,500.00 | 5,560.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,537 |
| 2023-02-09 | 5,610.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,500.00 | 8,359 |
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.