See inside every stock. Pro
WatchlistPro
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%WTI99.46▲ 2.38%
← 054410.KQ stock page

Korea Plasma Technology U Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,080.003,250.003,080.003,210.003,210.009,162
2025-04-243,180.003,180.003,095.003,120.003,120.0013,287
2025-04-233,075.003,300.003,015.003,185.003,185.005,826
2025-04-223,015.003,075.002,990.003,075.003,075.002,479
2025-04-213,015.003,060.002,980.003,045.003,045.002,774
2025-04-182,990.003,040.002,990.003,040.003,040.005,464
2025-04-172,990.003,070.002,985.003,020.003,020.004,945
2025-04-163,055.003,055.002,995.003,005.003,005.006,327
2025-04-152,950.003,075.002,945.003,055.003,055.0033,506
2025-04-142,970.002,970.002,915.002,960.002,960.0010,439
2025-04-112,935.003,045.002,900.002,980.002,980.004,614
2025-04-102,990.003,030.002,910.002,935.002,935.009,098
2025-04-093,090.003,090.002,915.003,000.003,000.001,134
2025-04-082,845.003,180.002,840.003,090.003,090.0017,599
2025-04-072,965.002,965.002,855.002,900.002,900.004,880
2025-04-042,980.003,040.002,865.002,965.002,965.005,870
2025-04-032,945.003,120.002,945.002,980.002,980.0016,180
2025-04-023,000.003,140.002,940.002,940.002,940.0027,352
2025-04-013,175.003,190.002,910.002,990.002,990.0051,253
2025-03-313,200.003,225.003,135.003,210.003,210.003,654
2025-03-283,305.003,305.003,225.003,225.003,225.001,807
2025-03-273,360.003,360.003,305.003,305.003,305.002,872
2025-03-263,360.003,385.003,350.003,360.003,360.003,207
2025-03-253,345.003,435.003,345.003,385.003,385.002,121
2025-03-243,380.003,400.003,375.003,385.003,385.004,098
2025-03-213,425.003,440.003,380.003,380.003,380.002,658
2025-03-203,415.003,490.003,380.003,450.003,450.003,972
2025-03-193,405.003,495.003,380.003,435.003,435.006,130
2025-03-183,355.003,515.003,355.003,405.003,405.006,102
2025-03-173,380.003,495.003,380.003,380.003,380.002,999
2025-03-143,360.003,495.003,360.003,410.003,410.0013,449
2025-03-133,390.003,420.003,360.003,395.003,395.005,617
2025-03-123,355.003,395.003,350.003,390.003,390.0020,268
2025-03-113,330.003,390.003,310.003,380.003,380.007,384
2025-03-103,395.003,450.003,355.003,355.003,355.003,639
2025-03-073,370.003,540.003,370.003,450.003,450.004,435
2025-03-063,395.003,495.003,360.003,370.003,370.004,373
2025-03-053,305.003,435.003,305.003,395.003,395.005,368
2025-03-043,350.003,410.003,275.003,305.003,305.005,350
2025-02-283,450.003,450.003,340.003,355.003,355.004,662
2025-02-273,435.003,635.003,405.003,455.003,455.002,863
2025-02-263,405.003,500.003,405.003,435.003,435.005,293
2025-02-253,480.003,510.003,310.003,410.003,410.009,182
2025-02-243,470.003,590.003,450.003,515.003,515.001,690
2025-02-213,485.003,525.003,450.003,470.003,470.003,378
2025-02-203,500.003,635.003,455.003,485.003,485.006,512
2025-02-193,510.003,545.003,445.003,455.003,455.006,315
2025-02-183,460.003,550.003,435.003,510.003,510.005,459
2025-02-173,440.003,470.003,410.003,460.003,460.008,242
2025-02-143,420.003,455.003,385.003,440.003,440.002,098
2025-02-133,350.003,440.003,350.003,420.003,420.003,953
2025-02-123,385.003,400.003,330.003,385.003,385.004,606
2025-02-113,305.003,460.003,305.003,390.003,390.008,025
2025-02-103,370.003,450.003,335.003,335.003,335.004,364
2025-02-073,395.003,460.003,285.003,375.003,375.001,145
2025-02-063,400.003,400.003,370.003,395.003,395.001,529
2025-02-053,295.003,465.003,295.003,400.003,400.002,405
2025-02-043,210.003,320.003,210.003,295.003,295.004,194
2025-02-033,245.003,545.003,205.003,265.003,265.002,046
2025-01-313,355.003,355.003,185.003,290.003,290.004,861
← NewerPage 7 of 21 · 1,223 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.