Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 054410.KQ stock page

Korea Plasma Technology U Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,600.003,690.003,460.003,590.003,590.0033,124
2026-07-203,625.003,800.003,545.003,715.003,715.0024,841
2026-07-163,735.003,740.003,620.003,625.003,625.0016,120
2026-07-153,800.003,875.003,600.003,730.003,730.00112,739
2026-07-143,455.003,455.003,150.003,240.003,240.0014,908
2026-07-133,265.003,480.003,095.003,455.003,455.0019,508
2026-07-103,530.003,530.002,915.003,230.003,230.005,309
2026-07-093,100.003,305.003,100.003,175.003,175.0010,547
2026-07-083,290.003,290.003,130.003,160.003,160.002,287
2026-07-073,360.003,365.003,205.003,310.003,310.0015,813
2026-07-063,155.003,365.003,155.003,330.003,330.008,237
2026-07-033,120.003,175.003,105.003,175.003,175.004,060
2026-07-023,250.003,290.003,155.003,155.003,155.006,078
2026-07-013,300.003,420.003,170.003,280.003,280.0013,070
2026-06-302,870.003,330.002,870.003,300.003,300.009,071
2026-06-293,030.003,155.002,740.002,870.002,870.0015,083
2026-06-263,010.003,250.002,560.003,055.003,055.0025,393
2026-06-252,935.003,050.002,780.003,010.003,010.0019,092
2026-06-242,680.003,085.002,680.002,725.002,725.0020,161
2026-06-232,795.002,855.002,440.002,680.002,680.0030,424
2026-06-222,865.002,885.002,795.002,795.002,795.005,996
2026-06-192,945.003,060.002,840.002,860.002,860.002,918
2026-06-182,980.002,995.002,940.002,965.002,965.001,200
2026-06-172,930.003,060.002,920.002,975.002,975.001,956
2026-06-162,960.002,960.002,905.002,930.002,930.001,279
2026-06-152,925.002,970.002,890.002,960.002,960.006,759
2026-06-122,920.002,965.002,895.002,920.002,920.006,166
2026-06-112,790.002,945.002,650.002,915.002,915.0010,002
2026-06-102,880.003,095.002,660.002,790.002,790.0035,060
2026-06-092,895.003,165.002,840.002,870.002,870.0014,189
2026-06-082,950.002,965.002,870.002,900.002,900.008,222
2026-06-052,990.003,070.002,940.002,950.002,950.007,212
2026-06-043,165.003,165.002,975.002,990.002,990.0011,198
2026-06-023,190.003,280.002,925.003,165.003,165.0023,301
2026-06-013,385.003,385.003,200.003,215.003,215.0022,435
2026-05-293,350.003,385.003,250.003,385.003,385.0015,256
2026-05-283,310.003,397.003,275.003,370.003,370.005,614
2026-05-273,465.003,465.003,180.003,325.003,325.0020,588
2026-05-263,615.003,615.003,465.003,465.003,465.0016,318
2026-05-223,615.003,710.003,535.003,615.003,615.005,018
2026-05-213,510.003,625.003,510.003,615.003,615.004,897
2026-05-203,520.003,545.003,440.003,545.003,545.009,008
2026-05-193,520.003,545.003,465.003,545.003,545.0011,738
2026-05-183,445.003,575.003,445.003,545.003,545.0015,124
2026-05-153,620.003,620.003,565.003,575.003,575.005,869
2026-05-143,605.003,700.003,565.003,620.003,620.0016,377
2026-05-133,625.003,640.003,560.003,615.003,615.0010,975
2026-05-123,650.003,650.003,630.003,640.003,640.0010,268
2026-05-113,720.003,720.003,635.003,650.003,650.0020,936
2026-05-083,785.003,820.003,700.003,720.003,720.006,183
2026-05-073,955.003,955.003,710.003,785.003,785.005,354
2026-05-063,875.003,960.003,710.003,800.003,800.0016,311
2026-05-043,845.003,870.003,770.003,775.003,775.009,972
2026-04-303,875.003,875.003,735.003,875.003,875.0016,097
2026-04-293,955.004,250.003,755.003,875.003,875.0033,167
2026-04-283,630.004,075.003,570.003,955.003,955.00100,314
2026-04-273,680.003,850.003,610.003,630.003,630.0018,230
2026-04-243,615.003,685.003,615.003,660.003,660.0010,898
2026-04-233,700.003,705.003,605.003,615.003,615.0013,496
2026-04-223,750.003,820.003,685.003,700.003,700.0024,652
← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.