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%WTI98.40▼ 3.33%
← 054410.KQ stock page

Korea Plasma Technology U Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,415.003,415.003,355.003,355.003,355.001,904
2025-01-233,350.003,415.003,290.003,415.003,415.004,274
2025-01-223,400.003,470.003,350.003,350.003,350.003,068
2025-01-213,455.003,455.003,370.003,400.003,400.002,496
2025-01-203,320.003,470.003,320.003,455.003,455.005,575
2025-01-173,320.003,575.003,310.003,320.003,320.005,428
2025-01-163,370.003,370.003,265.003,310.003,310.004,015
2025-01-153,370.003,375.003,285.003,370.003,370.002,643
2025-01-143,485.003,485.003,360.003,375.003,375.004,632
2025-01-133,340.003,500.003,305.003,490.003,490.006,626
2025-01-103,265.003,460.003,250.003,340.003,340.008,646
2025-01-093,230.003,620.003,205.003,250.003,250.0046,883
2025-01-083,330.003,345.003,170.003,200.003,200.005,760
2025-01-073,325.003,345.003,305.003,330.003,330.007,014
2025-01-063,310.003,340.003,245.003,325.003,325.004,087
2025-01-033,270.003,310.003,175.003,290.003,290.005,410
2025-01-023,270.003,270.003,220.003,270.003,270.005,142
2024-12-303,175.003,335.003,175.003,270.003,270.003,340
2024-12-273,235.003,340.003,150.003,175.003,175.003,820
2024-12-263,285.003,290.003,185.003,185.003,185.005,579
2024-12-243,215.003,340.003,215.003,285.003,285.001,941
2024-12-233,250.003,340.003,180.003,205.003,205.005,894
2024-12-203,300.003,335.003,210.003,250.003,250.003,517
2024-12-193,330.003,345.003,195.003,300.003,300.002,215
2024-12-183,345.003,345.003,255.003,335.003,335.003,487
2024-12-173,300.003,300.003,210.003,220.003,220.005,880
2024-12-163,235.003,335.003,235.003,300.003,300.001,691
2024-12-133,195.003,310.003,185.003,235.003,235.002,539
2024-12-123,345.003,345.003,115.003,185.003,185.003,188
2024-12-113,075.003,255.003,075.003,245.003,245.004,373
2024-12-102,990.003,090.002,920.003,075.003,075.009,218
2024-12-093,005.003,025.002,850.003,000.003,000.008,124
2024-12-063,210.003,240.003,010.003,115.003,115.009,568
2024-12-053,250.003,280.003,210.003,210.003,210.003,081
2024-12-043,270.003,285.003,200.003,250.003,250.003,416
2024-12-033,310.003,340.003,285.003,310.003,310.0010,032
2024-12-023,365.003,400.003,310.003,310.003,310.004,398
2024-11-293,470.003,540.003,400.003,400.003,400.001,918
2024-11-283,430.003,535.003,405.003,445.003,445.00981
2024-11-273,455.003,455.003,375.003,430.003,430.002,003
2024-11-263,405.003,435.003,345.003,355.003,355.002,033
2024-11-253,380.003,440.003,335.003,335.003,335.004,033
2024-11-223,370.003,475.003,340.003,380.003,380.003,162
2024-11-213,370.003,370.003,300.003,370.003,370.002,950
2024-11-203,330.003,430.003,330.003,370.003,370.005,115
2024-11-193,455.003,455.003,330.003,330.003,330.007,053
2024-11-183,380.003,520.003,360.003,455.003,455.003,245
2024-11-153,425.003,530.003,300.003,415.003,415.009,426
2024-11-143,460.003,515.003,425.003,425.003,425.003,589
2024-11-133,600.003,620.003,460.003,460.003,460.006,504
2024-11-123,650.003,705.003,600.003,600.003,600.005,485
2024-11-113,810.003,850.003,650.003,650.003,650.009,381
2024-11-083,770.003,810.003,705.003,810.003,810.005,804
2024-11-073,890.003,890.003,740.003,770.003,770.006,870
2024-11-063,885.004,010.003,825.003,890.003,890.007,191
2024-11-054,145.004,145.003,885.003,885.003,885.005,761
2024-11-044,195.004,195.003,885.003,940.003,940.002,212
2024-11-013,860.003,950.003,860.003,925.003,925.003,231
2024-10-313,920.003,970.003,920.003,965.003,965.001,345
2024-10-303,985.004,010.003,925.003,975.003,975.00734
← NewerPage 8 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.