Plantynet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,925.00 | 1,926.00 | 1,900.00 | 1,921.00 | 1,835.62 | 10,405 |
| 2026-07-15 | 1,883.00 | 1,928.00 | 1,883.00 | 1,925.00 | 1,839.44 | 25,251 |
| 2026-07-14 | 1,884.00 | 1,899.00 | 1,840.00 | 1,899.00 | 1,814.60 | 119,167 |
| 2026-07-13 | 1,919.00 | 1,936.00 | 1,860.00 | 1,900.00 | 1,815.56 | 17,224 |
| 2026-07-10 | 1,902.00 | 1,925.00 | 1,902.00 | 1,917.00 | 1,831.80 | 18,704 |
| 2026-07-09 | 1,889.00 | 1,919.00 | 1,874.00 | 1,901.00 | 1,816.51 | 10,437 |
| 2026-07-08 | 1,915.00 | 1,925.00 | 1,870.00 | 1,890.00 | 1,806.00 | 30,787 |
| 2026-07-07 | 1,901.00 | 1,931.00 | 1,870.00 | 1,917.00 | 1,831.80 | 24,321 |
| 2026-07-06 | 1,906.00 | 1,922.00 | 1,898.00 | 1,922.00 | 1,836.58 | 7,749 |
| 2026-07-03 | 1,930.00 | 1,931.00 | 1,850.00 | 1,922.00 | 1,836.58 | 7,784 |
| 2026-07-02 | 1,920.00 | 1,946.00 | 1,868.00 | 1,931.00 | 1,845.18 | 13,798 |
| 2026-07-01 | 1,882.00 | 1,949.00 | 1,882.00 | 1,931.00 | 1,845.18 | 31,716 |
| 2026-06-30 | 1,880.00 | 1,920.00 | 1,880.00 | 1,906.00 | 1,821.29 | 4,370 |
| 2026-06-29 | 1,780.00 | 1,910.00 | 1,780.00 | 1,905.00 | 1,820.33 | 20,403 |
| 2026-06-26 | 1,861.00 | 1,920.00 | 1,783.00 | 1,800.00 | 1,720.00 | 59,630 |
| 2026-06-25 | 1,850.00 | 1,926.00 | 1,850.00 | 1,877.00 | 1,793.58 | 36,627 |
| 2026-06-24 | 1,902.00 | 1,960.00 | 1,870.00 | 1,900.00 | 1,815.56 | 31,418 |
| 2026-06-23 | 1,998.00 | 2,015.00 | 1,900.00 | 1,940.00 | 1,853.78 | 48,247 |
| 2026-06-22 | 1,989.00 | 2,055.00 | 1,900.00 | 2,005.00 | 1,915.89 | 91,976 |
| 2026-06-19 | 1,967.00 | 1,992.00 | 1,910.00 | 1,975.00 | 1,887.22 | 43,857 |
| 2026-06-18 | 1,987.00 | 2,030.00 | 1,950.00 | 1,968.00 | 1,880.53 | 47,018 |
| 2026-06-17 | 2,000.00 | 2,055.00 | 1,996.00 | 2,010.00 | 1,920.67 | 15,222 |
| 2026-06-16 | 2,055.00 | 2,055.00 | 1,986.00 | 2,015.00 | 1,925.44 | 17,625 |
| 2026-06-15 | 2,045.00 | 2,045.00 | 1,982.00 | 2,000.00 | 1,911.11 | 6,421 |
| 2026-06-12 | 1,980.00 | 2,040.00 | 1,969.00 | 1,981.00 | 1,892.96 | 44,531 |
| 2026-06-11 | 1,879.00 | 1,983.00 | 1,879.00 | 1,980.00 | 1,892.00 | 28,511 |
| 2026-06-10 | 1,955.00 | 1,986.00 | 1,921.00 | 1,937.00 | 1,850.91 | 26,470 |
| 2026-06-09 | 1,859.00 | 1,974.00 | 1,859.00 | 1,970.00 | 1,882.44 | 31,253 |
| 2026-06-08 | 1,997.00 | 1,997.00 | 1,876.00 | 1,876.00 | 1,792.62 | 94,114 |
| 2026-06-05 | 1,966.00 | 1,998.00 | 1,924.00 | 1,970.00 | 1,882.44 | 36,530 |
| 2026-06-04 | 1,938.00 | 2,130.00 | 1,930.00 | 1,978.00 | 1,890.09 | 67,245 |
| 2026-06-02 | 1,957.00 | 1,972.00 | 1,889.00 | 1,938.00 | 1,851.87 | 65,567 |
| 2026-06-01 | 2,040.00 | 2,065.00 | 1,960.00 | 1,973.00 | 1,885.31 | 116,690 |
| 2026-05-29 | 2,055.00 | 2,115.00 | 2,020.00 | 2,070.00 | 1,978.00 | 47,328 |
| 2026-05-28 | 2,100.00 | 2,100.00 | 2,005.00 | 2,095.00 | 2,001.89 | 70,757 |
| 2026-05-27 | 2,150.00 | 2,185.00 | 2,055.00 | 2,100.00 | 2,006.67 | 96,356 |
| 2026-05-26 | 2,210.00 | 2,230.00 | 2,155.00 | 2,165.00 | 2,068.78 | 66,077 |
| 2026-05-22 | 2,160.00 | 2,280.00 | 2,145.00 | 2,215.00 | 2,116.56 | 49,430 |
| 2026-05-21 | 2,150.00 | 2,175.00 | 2,135.00 | 2,170.00 | 2,073.56 | 35,848 |
| 2026-05-20 | 2,195.00 | 2,195.00 | 2,100.00 | 2,150.00 | 2,054.44 | 96,163 |
| 2026-05-19 | 2,175.00 | 2,270.00 | 2,140.00 | 2,210.00 | 2,111.78 | 71,251 |
| 2026-05-18 | 2,220.00 | 2,235.00 | 2,165.00 | 2,175.00 | 2,078.33 | 112,516 |
| 2026-05-15 | 2,310.00 | 2,310.00 | 2,225.00 | 2,275.00 | 2,173.89 | 31,968 |
| 2026-05-14 | 2,280.00 | 2,310.00 | 2,250.00 | 2,310.00 | 2,207.33 | 39,243 |
| 2026-05-13 | 2,350.00 | 2,360.00 | 2,245.00 | 2,255.00 | 2,154.78 | 67,878 |
| 2026-05-12 | 2,350.00 | 2,430.00 | 2,280.00 | 2,355.00 | 2,250.33 | 76,179 |
| 2026-05-11 | 2,400.00 | 2,400.00 | 2,240.00 | 2,360.00 | 2,255.11 | 54,698 |
| 2026-05-08 | 2,410.00 | 2,440.00 | 2,360.00 | 2,395.00 | 2,288.56 | 76,947 |
| 2026-05-07 | 2,485.00 | 2,485.00 | 2,400.00 | 2,450.00 | 2,341.11 | 57,194 |
| 2026-05-06 | 2,495.00 | 2,500.00 | 2,435.00 | 2,485.00 | 2,374.56 | 51,985 |
| 2026-05-04 | 2,505.00 | 2,510.00 | 2,460.00 | 2,500.00 | 2,388.89 | 64,013 |
| 2026-04-30 | 2,530.00 | 2,530.00 | 2,445.00 | 2,500.00 | 2,388.89 | 72,705 |
| 2026-04-29 | 2,500.00 | 2,535.00 | 2,460.00 | 2,500.00 | 2,388.89 | 89,209 |
| 2026-04-28 | 2,455.00 | 2,670.00 | 2,415.00 | 2,500.00 | 2,388.89 | 451,346 |
| 2026-04-27 | 2,420.00 | 2,450.00 | 2,400.00 | 2,430.00 | 2,322.00 | 50,929 |
| 2026-04-24 | 2,430.00 | 2,460.00 | 2,390.00 | 2,410.00 | 2,302.89 | 88,614 |
| 2026-04-23 | 2,450.00 | 2,450.00 | 2,395.00 | 2,425.00 | 2,317.22 | 100,503 |
| 2026-04-22 | 2,480.00 | 2,480.00 | 2,410.00 | 2,440.00 | 2,331.56 | 130,759 |
| 2026-04-21 | 2,520.00 | 2,535.00 | 2,425.00 | 2,445.00 | 2,336.33 | 299,504 |
| 2026-04-20 | 2,515.00 | 2,585.00 | 2,480.00 | 2,530.00 | 2,417.56 | 357,989 |
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.