Plantynet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3,590.00 | 3,640.00 | 3,575.00 | 3,630.00 | 2,951.82 | 63,256 |
| 2022-05-16 | 3,605.00 | 3,725.00 | 3,575.00 | 3,575.00 | 2,907.10 | 117,153 |
| 2022-05-13 | 3,530.00 | 3,625.00 | 3,530.00 | 3,580.00 | 2,911.16 | 99,325 |
| 2022-05-12 | 3,685.00 | 3,720.00 | 3,500.00 | 3,550.00 | 2,886.77 | 141,593 |
| 2022-05-11 | 3,695.00 | 3,785.00 | 3,660.00 | 3,660.00 | 2,976.22 | 77,629 |
| 2022-05-10 | 3,710.00 | 3,770.00 | 3,580.00 | 3,770.00 | 3,065.66 | 123,360 |
| 2022-05-09 | 3,815.00 | 3,900.00 | 3,725.00 | 3,795.00 | 3,085.99 | 101,223 |
| 2022-05-06 | 3,825.00 | 3,885.00 | 3,700.00 | 3,865.00 | 3,142.92 | 148,615 |
| 2022-05-04 | 3,905.00 | 3,935.00 | 3,830.00 | 3,830.00 | 3,114.45 | 127,290 |
| 2022-05-03 | 3,905.00 | 3,950.00 | 3,840.00 | 3,905.00 | 3,175.44 | 180,133 |
| 2022-05-02 | 3,795.00 | 3,935.00 | 3,755.00 | 3,905.00 | 3,175.44 | 248,654 |
| 2022-04-29 | 3,725.00 | 3,825.00 | 3,725.00 | 3,795.00 | 3,085.99 | 164,758 |
| 2022-04-28 | 3,795.00 | 3,850.00 | 3,650.00 | 3,725.00 | 3,029.07 | 171,726 |
| 2022-04-27 | 3,790.00 | 3,795.00 | 3,605.00 | 3,795.00 | 3,085.99 | 214,198 |
| 2022-04-26 | 3,800.00 | 3,905.00 | 3,790.00 | 3,815.00 | 3,102.26 | 283,785 |
| 2022-04-25 | 3,930.00 | 3,985.00 | 3,760.00 | 3,810.00 | 3,098.19 | 700,145 |
| 2022-04-22 | 4,340.00 | 4,340.00 | 4,225.00 | 4,260.00 | 3,464.12 | 66,561 |
| 2022-04-21 | 4,550.00 | 4,550.00 | 4,260.00 | 4,315.00 | 3,508.84 | 240,559 |
| 2022-04-20 | 4,585.00 | 4,670.00 | 4,540.00 | 4,635.00 | 3,769.06 | 89,470 |
| 2022-04-19 | 4,510.00 | 4,565.00 | 4,475.00 | 4,510.00 | 3,667.41 | 48,315 |
| 2022-04-18 | 4,510.00 | 4,600.00 | 4,510.00 | 4,510.00 | 3,667.41 | 77,260 |
| 2022-04-15 | 4,400.00 | 4,515.00 | 4,375.00 | 4,510.00 | 3,667.41 | 72,282 |
| 2022-04-14 | 4,390.00 | 4,390.00 | 4,330.00 | 4,370.00 | 3,553.57 | 38,448 |
| 2022-04-13 | 4,150.00 | 4,330.00 | 4,150.00 | 4,310.00 | 3,504.78 | 74,511 |
| 2022-04-12 | 4,255.00 | 4,255.00 | 4,070.00 | 4,190.00 | 3,407.20 | 70,271 |
| 2022-04-11 | 4,330.00 | 4,330.00 | 4,205.00 | 4,255.00 | 3,460.05 | 62,830 |
| 2022-04-08 | 4,515.00 | 4,535.00 | 4,265.00 | 4,330.00 | 3,521.04 | 131,445 |
| 2022-04-07 | 4,645.00 | 4,645.00 | 4,500.00 | 4,515.00 | 3,671.48 | 65,327 |
| 2022-04-06 | 4,650.00 | 4,750.00 | 4,600.00 | 4,645.00 | 3,777.19 | 124,227 |
| 2022-04-05 | 4,665.00 | 4,670.00 | 4,595.00 | 4,650.00 | 3,781.26 | 115,929 |
| 2022-04-04 | 4,685.00 | 4,715.00 | 4,520.00 | 4,620.00 | 3,756.86 | 188,532 |
| 2022-04-01 | 4,890.00 | 4,890.00 | 4,520.00 | 4,520.00 | 3,675.54 | 396,576 |
| 2022-03-31 | 4,880.00 | 5,030.00 | 4,670.00 | 4,890.00 | 3,976.42 | 470,486 |
| 2022-03-30 | 5,320.00 | 6,200.00 | 4,895.00 | 4,915.00 | 3,996.75 | 4,275,266 |
| 2022-03-29 | 9,040.00 | 9,310.00 | 8,820.00 | 8,920.00 | 3,626.75 | 1,613,844 |
| 2022-03-28 | 9,050.00 | 9,100.00 | 8,780.00 | 8,800.00 | 3,577.96 | 638,084 |
| 2022-03-25 | 8,860.00 | 9,150.00 | 8,820.00 | 9,070.00 | 3,687.74 | 582,318 |
| 2022-03-24 | 8,860.00 | 9,600.00 | 8,680.00 | 8,910.00 | 3,622.69 | 1,801,524 |
| 2022-03-23 | 8,730.00 | 8,950.00 | 8,690.00 | 8,790.00 | 3,573.90 | 484,996 |
| 2022-03-22 | 8,490.00 | 8,870.00 | 8,420.00 | 8,830.00 | 3,590.16 | 563,646 |
| 2022-03-21 | 8,790.00 | 8,790.00 | 8,380.00 | 8,570.00 | 3,484.45 | 666,538 |
| 2022-03-18 | 8,950.00 | 9,240.00 | 8,740.00 | 8,770.00 | 3,565.77 | 1,797,252 |
| 2022-03-17 | 8,680.00 | 9,990.00 | 8,610.00 | 8,750.00 | 3,557.63 | 9,066,814 |
| 2022-03-16 | 7,930.00 | 8,680.00 | 7,620.00 | 8,680.00 | 3,529.17 | 3,790,098 |
| 2022-03-15 | 6,260.00 | 7,500.00 | 6,220.00 | 6,680.00 | 2,716.00 | 2,195,904 |
| 2022-03-14 | 6,530.00 | 6,530.00 | 6,260.00 | 6,330.00 | 2,573.69 | 101,414 |
| 2022-03-11 | 6,400.00 | 6,550.00 | 6,290.00 | 6,490.00 | 2,638.75 | 272,350 |
| 2022-03-10 | 6,340.00 | 6,680.00 | 6,100.00 | 6,200.00 | 2,520.84 | 359,520 |
| 2022-03-08 | 6,350.00 | 6,430.00 | 6,250.00 | 6,340.00 | 2,577.76 | 152,910 |
| 2022-03-07 | 6,660.00 | 6,660.00 | 6,460.00 | 6,470.00 | 2,630.62 | 138,498 |
| 2022-03-04 | 6,830.00 | 6,900.00 | 6,690.00 | 6,740.00 | 2,740.39 | 103,448 |
| 2022-03-03 | 6,780.00 | 6,860.00 | 6,770.00 | 6,830.00 | 2,776.99 | 70,344 |
| 2022-03-02 | 6,640.00 | 6,840.00 | 6,640.00 | 6,790.00 | 2,760.72 | 111,190 |
| 2022-02-28 | 6,740.00 | 6,800.00 | 6,640.00 | 6,660.00 | 2,707.87 | 68,862 |
| 2022-02-25 | 6,610.00 | 6,770.00 | 6,570.00 | 6,680.00 | 2,716.00 | 122,080 |
| 2022-02-24 | 6,900.00 | 7,100.00 | 6,460.00 | 6,560.00 | 2,667.21 | 305,598 |
| 2022-02-23 | 6,770.00 | 6,880.00 | 6,720.00 | 6,810.00 | 2,768.86 | 160,680 |
| 2022-02-22 | 6,900.00 | 7,000.00 | 6,760.00 | 6,760.00 | 2,748.53 | 67,254 |
| 2022-02-21 | 6,910.00 | 7,040.00 | 6,800.00 | 6,970.00 | 2,833.91 | 58,100 |
| 2022-02-18 | 6,730.00 | 6,930.00 | 6,620.00 | 6,920.00 | 2,813.58 | 92,892 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 100.0000 KRW |
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.