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%WTI99.04▲ 1.95%
← 054410.KQ stock page

Korea Plasma Technology U Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,905.004,200.003,850.003,985.003,985.006,286
2024-10-283,890.003,925.003,855.003,905.003,905.003,263
2024-10-253,940.003,940.003,900.003,930.003,930.00984
2024-10-243,930.003,970.003,900.003,940.003,940.001,393
2024-10-233,945.003,945.003,900.003,930.003,930.001,855
2024-10-223,915.003,960.003,905.003,960.003,960.002,540
2024-10-213,910.003,940.003,905.003,915.003,915.003,144
2024-10-184,020.004,020.003,920.003,940.003,940.001,647
2024-10-174,050.004,050.004,020.004,020.004,020.00190
2024-10-164,295.004,295.004,030.004,050.004,050.00680
2024-10-154,040.004,045.004,005.004,045.004,045.002,444
2024-10-144,045.004,080.004,005.004,045.004,045.002,367
2024-10-114,055.004,095.004,055.004,085.004,085.002,302
2024-10-104,025.004,135.004,025.004,095.004,095.003,323
2024-10-084,150.004,280.003,925.004,025.004,025.0010,670
2024-10-074,170.004,170.004,025.004,115.004,115.00648
2024-10-044,270.004,270.004,115.004,170.004,170.001,493
2024-10-024,150.004,280.004,120.004,270.004,270.005,228
2024-09-304,215.004,220.004,160.004,195.004,195.001,689
2024-09-274,280.004,280.004,215.004,255.004,255.001,713
2024-09-264,245.004,290.004,245.004,280.004,280.002,146
2024-09-254,220.004,260.004,215.004,245.004,245.003,211
2024-09-244,265.004,265.004,235.004,260.004,260.00835
2024-09-234,240.004,265.004,230.004,265.004,265.001,822
2024-09-204,295.004,295.004,210.004,240.004,240.00895
2024-09-194,295.004,295.004,240.004,295.004,295.00418
2024-09-134,300.004,300.004,250.004,295.004,295.001,728
2024-09-124,100.004,300.004,100.004,295.004,295.001,108
2024-09-114,225.004,225.004,185.004,185.004,185.00404
2024-09-104,170.004,235.004,170.004,225.004,225.001,225
2024-09-094,195.004,205.004,100.004,205.004,205.002,825
2024-09-064,190.004,225.004,185.004,195.004,195.002,928
2024-09-054,190.004,260.004,190.004,230.004,230.00436
2024-09-044,055.004,230.004,055.004,190.004,190.001,214
2024-09-034,175.004,235.004,165.004,195.004,195.003,117
2024-09-024,310.004,310.004,230.004,235.004,235.001,381
2024-08-304,420.004,420.004,285.004,310.004,310.001,526
2024-08-294,340.004,480.004,245.004,455.004,455.001,389
2024-08-284,225.004,380.004,120.004,380.004,380.002,894
2024-08-274,305.004,485.004,265.004,265.004,265.003,890
2024-08-264,220.004,495.004,220.004,315.004,315.001,972
2024-08-234,175.004,480.004,175.004,220.004,220.003,054
2024-08-224,170.004,500.004,165.004,205.004,205.002,401
2024-08-214,105.004,220.004,050.004,195.004,195.003,056
2024-08-204,130.004,195.004,050.004,105.004,105.005,912
2024-08-194,305.004,350.004,015.004,055.004,055.0017,538
2024-08-164,205.004,355.004,150.004,345.004,345.006,794
2024-08-144,235.004,480.004,195.004,205.004,205.002,314
2024-08-134,275.004,500.004,230.004,275.004,275.003,705
2024-08-124,235.004,300.004,210.004,275.004,275.001,846
2024-08-094,095.004,300.004,095.004,300.004,300.002,905
2024-08-084,220.004,260.004,095.004,095.004,095.002,899
2024-08-074,010.004,245.004,000.004,220.004,220.002,416
2024-08-063,950.004,250.003,950.004,050.004,050.0012,190
2024-08-054,165.004,180.003,960.003,965.003,965.0015,186
2024-08-024,385.004,385.004,205.004,205.004,205.003,987
2024-08-014,350.004,470.004,325.004,390.004,390.00816
2024-07-314,370.004,410.004,355.004,355.004,355.001,240
2024-07-304,290.004,400.004,280.004,400.004,400.002,860
2024-07-294,200.004,335.004,200.004,325.004,325.001,908
← NewerPage 9 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.