Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,610.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,500.00 | 8,359 |
| 2023-02-08 | 5,640.00 | 5,680.00 | 5,550.00 | 5,560.00 | 5,560.00 | 11,814 |
| 2023-02-07 | 5,650.00 | 5,750.00 | 5,640.00 | 5,640.00 | 5,640.00 | 17,258 |
| 2023-02-06 | 5,620.00 | 5,700.00 | 5,580.00 | 5,680.00 | 5,680.00 | 7,670 |
| 2023-02-03 | 5,690.00 | 5,700.00 | 5,630.00 | 5,640.00 | 5,640.00 | 3,993 |
| 2023-02-02 | 5,620.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,660.00 | 7,933 |
| 2023-02-01 | 5,630.00 | 5,660.00 | 5,610.00 | 5,620.00 | 5,620.00 | 6,701 |
| 2023-01-31 | 5,580.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,630.00 | 5,956 |
| 2023-01-30 | 5,590.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,580.00 | 4,256 |
| 2023-01-27 | 5,530.00 | 5,600.00 | 5,530.00 | 5,590.00 | 5,590.00 | 4,285 |
| 2023-01-26 | 5,460.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,530.00 | 4,648 |
| 2023-01-25 | 5,500.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | 14,820 |
| 2023-01-20 | 5,500.00 | 5,500.00 | 5,420.00 | 5,460.00 | 5,460.00 | 2,203 |
| 2023-01-19 | 5,380.00 | 5,540.00 | 5,320.00 | 5,500.00 | 5,500.00 | 10,512 |
| 2023-01-18 | 5,410.00 | 5,460.00 | 5,270.00 | 5,380.00 | 5,380.00 | 5,975 |
| 2023-01-17 | 5,550.00 | 5,560.00 | 5,410.00 | 5,410.00 | 5,410.00 | 10,611 |
| 2023-01-16 | 5,550.00 | 5,580.00 | 5,500.00 | 5,550.00 | 5,550.00 | 7,709 |
| 2023-01-13 | 5,500.00 | 5,540.00 | 5,490.00 | 5,500.00 | 5,500.00 | 6,522 |
| 2023-01-12 | 5,400.00 | 5,480.00 | 5,390.00 | 5,480.00 | 5,480.00 | 5,449 |
| 2023-01-11 | 5,270.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,390.00 | 8,477 |
| 2023-01-10 | 5,220.00 | 5,270.00 | 5,220.00 | 5,270.00 | 5,270.00 | 6,000 |
| 2023-01-09 | 5,150.00 | 5,230.00 | 5,140.00 | 5,220.00 | 5,220.00 | 4,076 |
| 2023-01-06 | 5,030.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 6,011 |
| 2023-01-05 | 5,010.00 | 5,060.00 | 4,950.00 | 4,995.00 | 4,995.00 | 17,442 |
| 2023-01-04 | 4,960.00 | 5,010.00 | 4,910.00 | 5,010.00 | 5,010.00 | 11,954 |
| 2023-01-03 | 5,140.00 | 5,140.00 | 4,925.00 | 4,960.00 | 4,960.00 | 10,086 |
| 2023-01-02 | 5,010.00 | 5,150.00 | 4,975.00 | 5,150.00 | 5,150.00 | 20,205 |
| 2022-12-29 | 5,120.00 | 5,120.00 | 4,950.00 | 5,060.00 | 5,060.00 | 10,786 |
| 2022-12-28 | 5,200.00 | 5,230.00 | 5,110.00 | 5,120.00 | 5,120.00 | 9,216 |
| 2022-12-27 | 5,180.00 | 5,180.00 | 5,120.00 | 5,170.00 | 5,170.00 | 10,340 |
| 2022-12-26 | 5,270.00 | 5,270.00 | 5,170.00 | 5,180.00 | 5,180.00 | 11,675 |
| 2022-12-23 | 5,560.00 | 5,590.00 | 5,320.00 | 5,330.00 | 5,330.00 | 20,862 |
| 2022-12-22 | 5,350.00 | 5,720.00 | 5,350.00 | 5,540.00 | 5,540.00 | 50,848 |
| 2022-12-21 | 5,320.00 | 5,320.00 | 5,110.00 | 5,270.00 | 5,270.00 | 27,602 |
| 2022-12-20 | 5,370.00 | 5,390.00 | 5,320.00 | 5,320.00 | 5,320.00 | 8,336 |
| 2022-12-19 | 5,450.00 | 5,510.00 | 5,370.00 | 5,460.00 | 5,460.00 | 11,246 |
| 2022-12-16 | 5,590.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,540.00 | 10,491 |
| 2022-12-15 | 5,630.00 | 5,720.00 | 5,550.00 | 5,590.00 | 5,590.00 | 16,181 |
| 2022-12-14 | 5,580.00 | 5,650.00 | 5,450.00 | 5,630.00 | 5,630.00 | 10,515 |
| 2022-12-13 | 5,540.00 | 5,650.00 | 5,490.00 | 5,580.00 | 5,580.00 | 16,219 |
| 2022-12-12 | 5,540.00 | 5,630.00 | 5,520.00 | 5,540.00 | 5,540.00 | 10,134 |
| 2022-12-09 | 5,350.00 | 5,540.00 | 5,330.00 | 5,490.00 | 5,490.00 | 21,019 |
| 2022-12-08 | 5,430.00 | 5,480.00 | 5,260.00 | 5,350.00 | 5,350.00 | 17,704 |
| 2022-12-07 | 5,430.00 | 5,570.00 | 5,420.00 | 5,510.00 | 5,510.00 | 22,652 |
| 2022-12-06 | 5,580.00 | 5,770.00 | 5,450.00 | 5,570.00 | 5,570.00 | 42,414 |
| 2022-12-05 | 5,770.00 | 5,770.00 | 5,580.00 | 5,580.00 | 5,580.00 | 22,071 |
| 2022-12-02 | 5,710.00 | 5,780.00 | 5,540.00 | 5,780.00 | 5,780.00 | 20,353 |
| 2022-12-01 | 5,660.00 | 5,850.00 | 5,660.00 | 5,710.00 | 5,710.00 | 31,092 |
| 2022-11-30 | 5,640.00 | 5,670.00 | 5,560.00 | 5,640.00 | 5,640.00 | 20,953 |
| 2022-11-29 | 5,410.00 | 5,640.00 | 5,340.00 | 5,640.00 | 5,640.00 | 23,052 |
| 2022-11-28 | 5,680.00 | 5,720.00 | 5,410.00 | 5,410.00 | 5,410.00 | 18,806 |
| 2022-11-25 | 5,790.00 | 5,830.00 | 5,670.00 | 5,670.00 | 5,670.00 | 17,688 |
| 2022-11-24 | 5,760.00 | 5,820.00 | 5,680.00 | 5,790.00 | 5,790.00 | 28,833 |
| 2022-11-23 | 5,690.00 | 5,750.00 | 5,610.00 | 5,730.00 | 5,730.00 | 31,135 |
| 2022-11-22 | 5,700.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,690.00 | 31,234 |
| 2022-11-21 | 5,830.00 | 5,830.00 | 5,680.00 | 5,710.00 | 5,710.00 | 34,401 |
| 2022-11-18 | 6,010.00 | 6,010.00 | 5,640.00 | 5,830.00 | 5,830.00 | 41,719 |
| 2022-11-17 | 5,530.00 | 6,390.00 | 5,500.00 | 6,070.00 | 6,070.00 | 450,618 |
| 2022-11-16 | 5,560.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,530.00 | 16,154 |
| 2022-11-15 | 5,560.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | 14,279 |
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.