Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 054410.KQ stock page

Korea Plasma Technology U Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,625.003,630.003,570.003,590.003,590.005,411
2026-01-213,740.003,740.003,625.003,625.003,625.002,949
2026-01-203,705.003,705.003,675.003,700.003,700.002,871
2026-01-193,640.003,755.003,635.003,705.003,705.008,069
2026-01-163,690.003,810.003,670.003,670.003,670.003,425
2026-01-153,615.003,920.003,520.003,690.003,690.0012,472
2026-01-143,635.003,635.003,550.003,615.003,615.004,918
2026-01-133,670.003,800.003,615.003,635.003,635.0010,383
2026-01-123,690.003,815.003,665.003,670.003,670.003,339
2026-01-093,615.003,770.003,600.003,665.003,665.006,931
2026-01-083,675.003,790.003,595.003,615.003,615.009,387
2026-01-073,765.003,840.003,670.003,675.003,675.0011,706
2026-01-063,700.003,800.003,700.003,785.003,785.009,917
2026-01-053,715.003,785.003,695.003,720.003,720.006,901
2026-01-023,705.003,800.003,695.003,715.003,715.0013,819
2025-12-303,700.003,790.003,685.003,705.003,705.0023,579
2025-12-293,650.003,715.003,605.003,700.003,700.0010,222
2025-12-263,585.003,710.003,570.003,650.003,650.004,993
2025-12-243,690.003,730.003,575.003,585.003,585.0010,639
2025-12-233,680.003,710.003,670.003,690.003,690.005,517
2025-12-223,605.003,795.003,605.003,680.003,680.0023,605
2025-12-193,570.003,625.003,550.003,605.003,605.009,623
2025-12-183,605.003,695.003,565.003,570.003,570.00951
2025-12-173,575.003,630.003,560.003,605.003,605.002,168
2025-12-163,525.003,730.003,525.003,575.003,575.0011,348
2025-12-153,545.003,545.003,520.003,525.003,525.002,997
2025-12-123,600.003,650.003,540.003,550.003,550.003,410
2025-12-113,600.003,610.003,590.003,600.003,600.003,349
2025-12-103,675.003,675.003,600.003,600.003,600.0017,705
2025-12-093,695.003,730.003,665.003,675.003,675.0022,179
2025-12-083,730.003,730.003,670.003,695.003,695.009,945
2025-12-053,700.003,790.003,655.003,730.003,730.004,342
2025-12-043,725.003,770.003,685.003,700.003,700.0015,508
2025-12-033,565.003,795.003,565.003,725.003,725.0029,915
2025-12-023,560.003,575.003,540.003,565.003,565.0010,737
2025-12-013,505.003,600.003,460.003,560.003,560.007,443
2025-11-283,520.003,520.003,475.003,505.003,505.005,113
2025-11-273,510.003,520.003,505.003,520.003,520.005,141
2025-11-263,480.003,595.003,460.003,505.003,505.003,287
2025-11-253,535.003,640.003,480.003,480.003,480.003,881
2025-11-243,590.003,600.003,405.003,530.003,530.004,302
2025-11-213,465.003,575.003,450.003,460.003,460.009,822
2025-11-203,480.003,535.003,435.003,465.003,465.009,220
2025-11-193,540.003,540.003,430.003,480.003,480.005,337
2025-11-183,455.003,550.003,350.003,540.003,540.0024,703
2025-11-173,490.003,515.003,340.003,455.003,455.0020,023
2025-11-143,500.003,540.003,475.003,535.003,535.002,535
2025-11-133,495.003,555.003,495.003,500.003,500.002,619
2025-11-123,470.003,550.003,470.003,495.003,495.004,865
2025-11-113,440.003,520.003,440.003,460.003,460.007,159
2025-11-103,400.003,485.003,365.003,475.003,475.0012,499
2025-11-073,425.003,450.003,400.003,400.003,400.008,495
2025-11-063,440.003,465.003,440.003,450.003,450.001,884
2025-11-053,495.003,495.003,465.003,465.003,465.005,349
2025-11-043,495.003,515.003,470.003,500.003,500.0015,359
2025-11-033,550.003,555.003,490.003,520.003,520.006,582
2025-10-313,515.003,550.003,460.003,465.003,465.004,477
2025-10-303,565.003,565.003,515.003,515.003,515.006,637
2025-10-293,575.003,635.003,500.003,540.003,540.007,207
2025-10-283,510.003,600.003,510.003,545.003,545.002,805
← NewerPage 4 of 21 · 1,224 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.