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
2025-07-253,640.003,785.003,595.003,650.003,650.006,355
2025-07-243,675.003,700.003,635.003,640.003,640.005,878
2025-07-233,670.003,685.003,625.003,675.003,675.002,776
2025-07-223,720.003,720.003,670.003,670.003,670.002,590
2025-07-213,670.003,675.003,580.003,670.003,670.009,872
2025-07-183,670.003,720.003,640.003,670.003,670.0011,046
2025-07-173,705.003,710.003,670.003,670.003,670.005,414
2025-07-163,680.003,680.003,635.003,670.003,670.005,889
2025-07-153,780.003,780.003,680.003,680.003,680.002,776
2025-07-143,680.003,700.003,650.003,690.003,690.006,783
2025-07-113,695.003,745.003,665.003,680.003,680.002,860
2025-07-103,840.003,840.003,695.003,695.003,695.006,372
2025-07-093,725.003,780.003,705.003,740.003,740.003,780
2025-07-083,680.003,725.003,670.003,725.003,725.002,441
2025-07-073,695.003,715.003,645.003,680.003,680.006,157
2025-07-043,720.003,850.003,695.003,695.003,695.0011,196
2025-07-033,695.003,785.003,695.003,720.003,720.001,607
2025-07-023,695.003,790.003,695.003,695.003,695.002,023
2025-07-013,835.003,835.003,690.003,695.003,695.0011,649
2025-06-303,675.003,700.003,650.003,700.003,700.002,426
2025-06-273,655.003,675.003,615.003,675.003,675.007,723
2025-06-263,730.003,730.003,655.003,655.003,655.007,814
2025-06-253,720.003,750.003,645.003,730.003,730.004,275
2025-06-243,695.003,765.003,635.003,695.003,695.0017,593
2025-06-233,725.003,725.003,665.003,695.003,695.007,882
2025-06-203,700.003,800.003,675.003,725.003,725.0014,676
2025-06-193,800.003,805.003,630.003,700.003,700.0016,544
2025-06-183,690.003,845.003,595.003,840.003,840.0017,242
2025-06-173,730.003,915.003,675.003,690.003,690.009,862
2025-06-163,685.003,760.003,685.003,730.003,730.005,461
2025-06-133,760.003,795.003,645.003,685.003,685.0013,942
2025-06-123,815.003,815.003,745.003,745.003,745.0012,672
2025-06-113,755.003,840.003,700.003,815.003,815.0012,048
2025-06-103,900.003,900.003,725.003,755.003,755.008,166
2025-06-093,645.003,850.003,645.003,710.003,710.0019,172
2025-06-053,720.003,720.003,600.003,645.003,645.0013,750
2025-06-043,635.003,720.003,595.003,595.003,595.0016,314
2025-06-023,730.003,730.003,605.003,635.003,635.0017,849
2025-05-303,610.003,650.003,580.003,620.003,620.004,170
2025-05-293,605.003,610.003,550.003,610.003,610.003,778
2025-05-283,520.003,630.003,485.003,605.003,605.007,307
2025-05-273,495.003,655.003,495.003,520.003,520.0018,503
2025-05-263,440.003,495.003,400.003,495.003,495.009,932
2025-05-233,550.003,550.003,440.003,440.003,440.007,885
2025-05-223,600.003,675.003,550.003,550.003,550.008,324
2025-05-213,630.003,645.003,510.003,605.003,605.008,821
2025-05-203,550.003,585.003,470.003,540.003,540.0010,995
2025-05-193,655.003,655.003,475.003,550.003,550.0026,173
2025-05-163,460.003,530.003,445.003,510.003,510.0031,422
2025-05-153,460.003,520.003,440.003,460.003,460.008,852
2025-05-143,455.003,510.003,380.003,460.003,460.0025,810
2025-05-133,450.003,460.003,320.003,455.003,455.0025,951
2025-05-123,150.003,440.003,105.003,435.003,435.0051,956
2025-05-093,145.003,345.003,075.003,150.003,150.0025,919
2025-05-083,080.003,160.003,075.003,145.003,145.008,739
2025-05-073,045.003,150.003,020.003,100.003,100.0013,191
2025-05-023,115.003,125.003,050.003,050.003,050.0015,227
2025-04-303,130.003,175.003,080.003,125.003,125.009,127
2025-04-293,185.003,185.003,120.003,155.003,155.001,863
2025-04-283,210.003,260.003,145.003,185.003,185.0013,836
← NewerPage 6 of 21 · 1,228 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.