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
2026-04-213,695.003,840.003,665.003,675.003,675.0030,319
2026-04-203,640.003,790.003,640.003,695.003,695.008,871
2026-04-173,635.003,660.003,620.003,650.003,650.008,383
2026-04-163,700.003,710.003,620.003,635.003,635.004,993
2026-04-153,675.003,715.003,620.003,670.003,670.0019,737
2026-04-143,695.003,825.003,660.003,675.003,675.0021,963
2026-04-133,610.003,840.003,590.003,695.003,695.0037,452
2026-04-103,620.003,660.003,590.003,590.003,590.009,314
2026-04-093,610.003,700.003,560.003,590.003,590.0013,707
2026-04-083,635.003,810.003,585.003,595.003,595.0013,648
2026-04-073,650.003,705.003,565.003,630.003,630.0012,500
2026-04-063,605.003,850.003,580.003,675.003,675.0046,276
2026-04-033,645.003,885.003,590.003,600.003,600.0051,436
2026-04-023,590.003,645.003,505.003,615.003,615.0026,286
2026-04-013,630.003,680.003,485.003,590.003,590.0036,351
2026-03-313,405.003,790.003,380.003,630.003,630.00137,748
2026-03-303,405.003,450.003,350.003,405.003,405.0023,907
2026-03-273,410.003,465.003,380.003,405.003,405.0012,018
2026-03-263,490.003,490.003,410.003,410.003,410.009,263
2026-03-253,410.003,495.003,405.003,465.003,465.005,007
2026-03-243,380.003,435.003,370.003,435.003,435.006,282
2026-03-233,495.003,605.003,370.003,370.003,370.0015,083
2026-03-203,485.003,595.003,450.003,460.003,460.007,619
2026-03-193,540.003,540.003,470.003,485.003,485.0010,315
2026-03-183,600.003,600.003,520.003,540.003,540.004,778
2026-03-173,700.003,700.003,545.003,555.003,555.0015,548
2026-03-163,425.003,700.003,425.003,550.003,550.0025,206
2026-03-133,475.003,490.003,420.003,470.003,470.0024,975
2026-03-123,490.003,585.003,375.003,475.003,475.0019,475
2026-03-113,400.003,600.003,400.003,420.003,420.006,806
2026-03-103,350.003,510.003,325.003,410.003,410.0015,647
2026-03-093,445.003,445.003,320.003,350.003,350.0021,757
2026-03-063,385.003,555.003,330.003,410.003,410.009,032
2026-03-053,140.003,420.003,125.003,385.003,385.0012,365
2026-03-043,350.003,350.003,135.003,140.003,140.0032,127
2026-03-033,420.003,635.003,345.003,375.003,375.0024,193
2026-02-273,510.003,510.003,390.003,425.003,425.0012,804
2026-02-263,480.003,570.003,430.003,540.003,540.0022,818
2026-02-253,550.003,695.003,340.003,435.003,435.0021,340
2026-02-243,475.003,570.003,475.003,550.003,550.0016,677
2026-02-233,470.003,530.003,440.003,480.003,480.0012,214
2026-02-203,530.003,550.003,420.003,460.003,460.0047,210
2026-02-193,615.003,615.003,425.003,535.003,535.0041,244
2026-02-133,770.003,770.003,600.003,615.003,615.0013,473
2026-02-123,690.003,725.003,475.003,685.003,685.0016,985
2026-02-113,670.003,690.003,655.003,660.003,660.003,095
2026-02-103,635.003,790.003,600.003,670.003,670.0010,642
2026-02-093,590.003,800.003,590.003,620.003,620.004,818
2026-02-063,575.003,615.003,520.003,590.003,590.008,455
2026-02-053,685.003,700.003,555.003,570.003,570.005,104
2026-02-043,595.003,800.003,590.003,670.003,670.0012,115
2026-02-033,520.003,595.003,455.003,560.003,560.0010,134
2026-02-023,675.003,675.003,480.003,480.003,480.009,323
2026-01-303,800.003,800.003,655.003,675.003,675.009,044
2026-01-293,650.003,800.003,580.003,775.003,775.0019,125
2026-01-283,640.003,710.003,615.003,650.003,650.005,975
2026-01-273,800.003,800.003,600.003,600.003,600.0010,262
2026-01-263,665.003,765.003,590.003,675.003,675.0015,060
2026-01-233,625.003,625.003,570.003,590.003,590.002,035
2026-01-223,625.003,630.003,570.003,590.003,590.005,411
← NewerPage 3 of 21 · 1,227 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.