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
2026-10-202,370.002,370.002,305.002,370.002,370.002,764
2026-10-192,340.002,400.002,300.002,370.002,370.004,620
2026-10-162,425.002,425.002,300.002,400.002,400.007,692
2026-10-152,455.002,455.002,360.002,455.002,455.001,533
2026-10-142,405.002,580.002,135.002,455.002,455.0038,912
2026-10-132,495.002,520.002,415.002,460.002,460.008,296
2026-10-122,385.002,600.002,350.002,600.002,600.0022,783
2026-10-082,500.002,505.002,375.002,410.002,410.0023,464
2026-10-072,625.002,625.002,370.002,505.002,505.0057,145
2026-10-063,105.003,105.002,610.002,625.002,625.0037,582
2026-10-022,870.002,890.002,770.002,820.002,820.0023,705
2026-10-013,055.003,085.002,755.002,820.002,820.0034,182
2026-09-303,240.003,255.002,995.003,055.003,055.0013,229
2026-09-293,190.003,325.003,190.003,265.003,265.001,056
2026-09-283,400.003,400.003,315.003,325.003,325.00457
2026-09-233,550.003,630.003,315.003,315.003,315.00742
2026-09-223,450.003,490.003,400.003,400.003,400.006,891
2026-09-213,375.003,450.003,370.003,425.003,425.001,032
2026-09-183,360.003,365.003,350.003,365.003,365.003,917
2026-09-173,400.003,400.003,345.003,350.003,350.001,183
2026-09-163,375.003,420.003,375.003,395.003,395.00294
2026-09-153,415.003,445.003,400.003,410.003,410.001,049
2026-09-143,410.003,445.003,350.003,445.003,445.003,489
2026-09-113,370.003,450.003,365.003,410.003,410.001,103
2026-09-103,370.003,760.003,360.003,365.003,365.003,623
2026-09-093,365.003,495.003,355.003,360.003,360.0015,071
2026-09-083,350.003,415.003,310.003,365.003,365.003,461
2026-09-073,425.003,465.003,415.003,415.003,415.002,337
2026-09-043,410.003,465.003,410.003,425.003,425.00132
2026-09-033,290.003,447.003,290.003,435.003,435.008,963
2026-09-023,355.003,410.003,310.003,315.003,315.009,637
2026-09-013,350.003,440.003,350.003,440.003,440.004,693
2026-08-313,435.003,460.003,375.003,425.003,425.005,737
2026-08-283,390.003,460.003,320.003,435.003,435.005,630
2026-08-273,640.003,640.003,185.003,370.003,370.0016,670
2026-08-263,640.003,640.003,470.003,470.003,470.002,688
2026-08-253,485.003,500.003,450.003,470.003,470.006,417
2026-08-243,555.003,700.003,465.003,485.003,485.006,800
2026-08-213,485.003,625.003,485.003,555.003,555.006,402
2026-08-203,495.003,530.003,420.003,475.003,475.001,304
2026-08-193,650.003,710.003,475.003,495.003,495.008,127
2026-08-183,515.003,620.003,415.003,620.003,620.0012,015
2026-08-143,600.003,715.003,450.003,450.003,450.003,723
2026-08-133,465.003,640.003,405.003,640.003,640.008,617
2026-08-123,700.003,700.003,420.003,465.003,465.004,386
2026-08-113,790.003,790.003,485.003,540.003,540.002,295
2026-08-103,700.003,700.003,485.003,545.003,545.007,907
2026-08-073,710.003,710.003,460.003,515.003,515.008,691
2026-08-063,455.003,727.003,455.003,570.003,570.0020,263
2026-08-053,600.003,760.003,395.003,445.003,445.0010,054
2026-08-043,960.003,960.003,600.003,600.003,600.0013,244
2026-08-033,795.003,960.003,510.003,960.003,960.0032,776
2026-07-313,885.003,885.003,665.003,665.003,665.001,431
2026-07-303,740.003,840.003,740.003,840.003,840.0026,971
2026-07-293,705.003,825.003,680.003,790.003,790.0030,969
2026-07-283,710.003,755.003,680.003,705.003,705.0020,371
2026-07-273,690.003,710.003,650.003,700.003,700.0015,964
2026-07-243,745.003,745.003,685.003,690.003,690.005,153
2026-07-233,585.003,770.003,585.003,675.003,675.0017,602
2026-07-223,595.003,780.003,595.003,600.003,600.0027,897
Page 1 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.