Korea Plasma Technology U Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,640.00 | 5,700.00 | 5,550.00 | 5,620.00 | 5,620.00 | 13,093 |
| 2022-11-11 | 5,550.00 | 5,700.00 | 5,530.00 | 5,640.00 | 5,640.00 | 16,952 |
| 2022-11-10 | 5,480.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 5,159 |
| 2022-11-09 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | 8,250 |
| 2022-11-08 | 5,580.00 | 5,730.00 | 5,520.00 | 5,520.00 | 5,520.00 | 11,829 |
| 2022-11-07 | 5,570.00 | 5,690.00 | 5,520.00 | 5,580.00 | 5,580.00 | 14,751 |
| 2022-11-04 | 5,490.00 | 5,670.00 | 5,350.00 | 5,570.00 | 5,570.00 | 14,018 |
| 2022-11-03 | 5,390.00 | 5,690.00 | 5,340.00 | 5,490.00 | 5,490.00 | 6,739 |
| 2022-11-02 | 5,540.00 | 5,700.00 | 5,450.00 | 5,450.00 | 5,450.00 | 20,432 |
| 2022-11-01 | 5,410.00 | 5,680.00 | 5,410.00 | 5,540.00 | 5,540.00 | 19,606 |
| 2022-10-31 | 5,240.00 | 5,410.00 | 5,230.00 | 5,410.00 | 5,410.00 | 17,236 |
| 2022-10-28 | 5,310.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,240.00 | 16,283 |
| 2022-10-27 | 5,200.00 | 5,600.00 | 5,170.00 | 5,310.00 | 5,310.00 | 55,717 |
| 2022-10-26 | 5,220.00 | 5,340.00 | 5,190.00 | 5,230.00 | 5,230.00 | 20,597 |
| 2022-10-25 | 5,170.00 | 5,280.00 | 5,170.00 | 5,220.00 | 5,220.00 | 19,610 |
| 2022-10-24 | 5,160.00 | 5,320.00 | 5,130.00 | 5,160.00 | 5,160.00 | 31,707 |
| 2022-10-21 | 5,170.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,170.00 | 22,675 |
| 2022-10-20 | 5,200.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,170.00 | 23,642 |
| 2022-10-19 | 5,230.00 | 5,350.00 | 5,130.00 | 5,210.00 | 5,210.00 | 25,950 |
| 2022-10-18 | 5,230.00 | 5,350.00 | 5,160.00 | 5,230.00 | 5,230.00 | 26,325 |
| 2022-10-17 | 5,600.00 | 5,600.00 | 5,180.00 | 5,200.00 | 5,200.00 | 68,439 |
| 2022-10-14 | 5,170.00 | 5,340.00 | 5,100.00 | 5,300.00 | 5,300.00 | 51,255 |
| 2022-10-13 | 5,110.00 | 5,260.00 | 4,805.00 | 5,140.00 | 5,140.00 | 57,386 |
| 2022-10-12 | 4,955.00 | 5,120.00 | 4,955.00 | 5,080.00 | 5,080.00 | 55,671 |
| 2022-10-11 | 5,480.00 | 6,490.00 | 4,935.00 | 4,955.00 | 4,955.00 | 615,133 |
| 2022-10-07 | 5,630.00 | 5,630.00 | 5,520.00 | 5,520.00 | 5,520.00 | 41,663 |
| 2022-10-06 | 5,360.00 | 5,690.00 | 5,360.00 | 5,590.00 | 5,590.00 | 50,471 |
| 2022-10-05 | 5,300.00 | 5,390.00 | 5,210.00 | 5,310.00 | 5,310.00 | 13,399 |
| 2022-10-04 | 5,050.00 | 5,390.00 | 4,940.00 | 5,160.00 | 5,160.00 | 12,300 |
| 2022-09-30 | 4,925.00 | 5,070.00 | 4,865.00 | 5,040.00 | 5,040.00 | 5,698 |
| 2022-09-29 | 4,970.00 | 5,280.00 | 4,930.00 | 5,080.00 | 5,080.00 | 14,150 |
| 2022-09-28 | 5,020.00 | 5,030.00 | 4,870.00 | 4,970.00 | 4,970.00 | 18,088 |
| 2022-09-27 | 5,020.00 | 5,030.00 | 4,820.00 | 5,030.00 | 5,030.00 | 19,179 |
| 2022-09-26 | 5,340.00 | 5,340.00 | 5,030.00 | 5,030.00 | 5,030.00 | 14,854 |
| 2022-09-23 | 5,420.00 | 5,490.00 | 5,250.00 | 5,370.00 | 5,370.00 | 14,970 |
| 2022-09-22 | 5,560.00 | 5,560.00 | 5,420.00 | 5,550.00 | 5,550.00 | 4,285 |
| 2022-09-21 | 5,500.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 8,510 |
| 2022-09-20 | 5,440.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,500.00 | 10,967 |
| 2022-09-19 | 5,700.00 | 5,700.00 | 5,470.00 | 5,510.00 | 5,510.00 | 9,574 |
| 2022-09-16 | 5,780.00 | 5,820.00 | 5,740.00 | 5,750.00 | 5,750.00 | 7,392 |
| 2022-09-15 | 5,830.00 | 5,870.00 | 5,750.00 | 5,780.00 | 5,780.00 | 10,865 |
| 2022-09-14 | 5,850.00 | 5,860.00 | 5,750.00 | 5,830.00 | 5,830.00 | 12,864 |
| 2022-09-13 | 5,860.00 | 5,950.00 | 5,860.00 | 5,870.00 | 5,870.00 | 8,669 |
| 2022-09-08 | 5,790.00 | 5,850.00 | 5,790.00 | 5,810.00 | 5,810.00 | 10,357 |
| 2022-09-07 | 5,910.00 | 5,920.00 | 5,790.00 | 5,790.00 | 5,790.00 | 17,169 |
| 2022-09-06 | 5,790.00 | 5,910.00 | 5,770.00 | 5,900.00 | 5,900.00 | 10,018 |
| 2022-09-05 | 5,860.00 | 5,920.00 | 5,790.00 | 5,820.00 | 5,820.00 | 8,243 |
| 2022-09-02 | 5,840.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,870.00 | 22,471 |
| 2022-09-01 | 5,910.00 | 5,990.00 | 5,890.00 | 5,890.00 | 5,890.00 | 8,091 |
| 2022-08-31 | 5,920.00 | 6,100.00 | 5,870.00 | 5,910.00 | 5,910.00 | 10,538 |
| 2022-08-30 | 5,860.00 | 5,930.00 | 5,860.00 | 5,920.00 | 5,920.00 | 15,786 |
| 2022-08-29 | 6,160.00 | 6,170.00 | 5,890.00 | 5,930.00 | 5,930.00 | 16,949 |
| 2022-08-26 | 6,140.00 | 6,230.00 | 6,130.00 | 6,160.00 | 6,160.00 | 7,115 |
| 2022-08-25 | 6,020.00 | 6,150.00 | 6,020.00 | 6,130.00 | 6,130.00 | 13,368 |
| 2022-08-24 | 5,960.00 | 6,040.00 | 5,960.00 | 6,020.00 | 6,020.00 | 8,636 |
| 2022-08-23 | 6,020.00 | 6,030.00 | 5,960.00 | 6,010.00 | 6,010.00 | 8,618 |
| 2022-08-22 | 6,040.00 | 6,070.00 | 5,990.00 | 6,020.00 | 6,020.00 | 13,910 |
| 2022-08-19 | 5,940.00 | 6,150.00 | 5,940.00 | 6,050.00 | 6,050.00 | 26,376 |
| 2022-08-18 | 5,920.00 | 5,980.00 | 5,910.00 | 5,940.00 | 5,940.00 | 25,053 |
| 2022-08-17 | 5,990.00 | 6,040.00 | 5,970.00 | 5,980.00 | 5,980.00 | 13,964 |
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.