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
2025-10-243,505.003,610.003,480.003,550.003,550.0037,561
2025-10-233,535.003,535.003,505.003,505.003,505.002,899
2025-10-223,550.003,550.003,535.003,535.003,535.001,017
2025-10-213,560.003,585.003,510.003,550.003,550.007,520
2025-10-203,495.003,635.003,470.003,545.003,545.009,617
2025-10-173,545.003,625.003,495.003,495.003,495.003,923
2025-10-163,485.003,680.003,440.003,545.003,545.0010,318
2025-10-153,505.003,505.003,450.003,485.003,485.003,797
2025-10-143,500.003,545.003,500.003,505.003,505.0010,015
2025-10-133,480.003,550.003,380.003,500.003,500.005,110
2025-10-103,505.003,550.003,490.003,500.003,500.008,789
2025-10-023,405.003,745.003,395.003,490.003,490.0040,897
2025-10-013,400.003,445.003,360.003,405.003,405.0012,851
2025-09-303,430.003,435.003,395.003,400.003,400.003,910
2025-09-293,400.003,460.003,230.003,430.003,430.0010,129
2025-09-263,395.003,405.003,360.003,400.003,400.006,567
2025-09-253,380.003,400.003,355.003,395.003,395.005,329
2025-09-243,405.003,405.003,370.003,405.003,405.005,460
2025-09-233,425.003,425.003,400.003,405.003,405.001,719
2025-09-223,470.003,470.003,410.003,425.003,425.003,221
2025-09-193,465.003,485.003,445.003,470.003,470.004,355
2025-09-183,465.003,480.003,455.003,465.003,465.006,320
2025-09-173,490.003,490.003,425.003,465.003,465.008,941
2025-09-163,490.003,510.003,455.003,490.003,490.003,590
2025-09-153,565.003,660.003,490.003,490.003,490.0012,548
2025-09-123,590.003,590.003,545.003,565.003,565.0010,135
2025-09-113,435.003,600.003,420.003,590.003,590.0010,943
2025-09-103,400.003,435.003,360.003,435.003,435.0026,086
2025-09-093,415.003,985.003,390.003,400.003,400.00147,769
2025-09-083,415.003,485.003,415.003,415.003,415.004,315
2025-09-053,485.003,485.003,415.003,415.003,415.004,036
2025-09-043,485.003,485.003,440.003,460.003,460.003,186
2025-09-033,425.003,485.003,405.003,485.003,485.005,035
2025-09-023,475.003,475.003,415.003,425.003,425.009,566
2025-09-013,575.003,575.003,465.003,485.003,485.008,452
2025-08-293,480.003,685.003,430.003,600.003,600.007,651
2025-08-283,540.003,680.003,455.003,480.003,480.007,697
2025-08-273,540.003,650.003,540.003,540.003,540.002,174
2025-08-263,515.003,605.003,515.003,540.003,540.0012,562
2025-08-253,570.003,570.003,545.003,570.003,570.008,581
2025-08-223,535.003,600.003,535.003,570.003,570.007,865
2025-08-213,515.003,605.003,515.003,575.003,575.003,302
2025-08-203,530.003,795.003,480.003,555.003,555.0018,436
2025-08-193,655.003,655.003,510.003,530.003,530.0010,373
2025-08-183,735.003,735.003,655.003,655.003,655.0015,802
2025-08-143,710.003,750.003,705.003,735.003,735.0019,507
2025-08-133,685.003,720.003,655.003,710.003,710.0016,209
2025-08-123,655.003,690.003,655.003,685.003,685.001,569
2025-08-113,660.003,680.003,640.003,680.003,680.001,088
2025-08-083,640.003,675.003,640.003,660.003,660.001,959
2025-08-073,625.003,680.003,625.003,640.003,640.005,806
2025-08-063,580.003,705.003,580.003,625.003,625.005,895
2025-08-053,615.003,700.003,420.003,580.003,580.0010,335
2025-08-043,435.003,710.003,435.003,615.003,615.009,744
2025-08-013,665.003,705.003,475.003,475.003,475.005,956
2025-07-313,720.003,720.003,605.003,665.003,665.003,600
2025-07-303,625.003,680.003,580.003,590.003,590.003,017
2025-07-293,635.003,715.003,585.003,625.003,625.006,772
2025-07-283,650.003,650.003,470.003,635.003,635.008,019
2025-07-253,640.003,785.003,595.003,650.003,650.006,355
← NewerPage 5 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.