Plantynet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,830.00 | 6,960.00 | 6,600.00 | 6,840.00 | 2,781.05 | 121,122 |
| 2022-02-16 | 6,610.00 | 6,870.00 | 6,600.00 | 6,800.00 | 2,764.79 | 113,712 |
| 2022-02-15 | 6,710.00 | 6,850.00 | 6,440.00 | 6,480.00 | 2,634.68 | 145,722 |
| 2022-02-14 | 7,000.00 | 7,080.00 | 6,700.00 | 6,750.00 | 2,744.46 | 254,598 |
| 2022-02-11 | 7,110.00 | 7,410.00 | 6,990.00 | 7,200.00 | 2,927.42 | 523,562 |
| 2022-02-10 | 7,360.00 | 7,400.00 | 7,140.00 | 7,140.00 | 2,903.03 | 121,672 |
| 2022-02-09 | 7,160.00 | 7,370.00 | 7,160.00 | 7,300.00 | 2,968.08 | 194,344 |
| 2022-02-08 | 7,110.00 | 7,250.00 | 7,030.00 | 7,120.00 | 2,894.90 | 203,434 |
| 2022-02-07 | 7,100.00 | 7,200.00 | 7,040.00 | 7,100.00 | 2,886.77 | 106,400 |
| 2022-02-04 | 7,180.00 | 7,270.00 | 7,030.00 | 7,100.00 | 2,886.77 | 196,496 |
| 2022-02-03 | 7,090.00 | 7,300.00 | 7,040.00 | 7,290.00 | 2,964.02 | 186,750 |
| 2022-01-28 | 6,700.00 | 7,880.00 | 6,590.00 | 7,080.00 | 2,878.63 | 1,708,702 |
| 2022-01-27 | 7,450.00 | 7,450.00 | 6,740.00 | 6,740.00 | 2,740.39 | 269,238 |
| 2022-01-26 | 7,150.00 | 7,420.00 | 7,000.00 | 7,150.00 | 2,907.10 | 266,578 |
| 2022-01-25 | 7,610.00 | 7,680.00 | 7,150.00 | 7,150.00 | 2,907.10 | 296,874 |
| 2022-01-24 | 7,900.00 | 7,990.00 | 7,380.00 | 7,450.00 | 3,029.07 | 339,324 |
| 2022-01-21 | 8,090.00 | 8,900.00 | 7,880.00 | 7,900.00 | 3,212.04 | 2,018,442 |
| 2022-01-20 | 7,770.00 | 7,890.00 | 7,700.00 | 7,800.00 | 3,171.38 | 191,704 |
| 2022-01-19 | 8,040.00 | 8,040.00 | 7,850.00 | 7,870.00 | 3,199.84 | 272,430 |
| 2022-01-18 | 7,710.00 | 9,450.00 | 7,700.00 | 8,040.00 | 3,268.96 | 4,626,282 |
| 2022-01-17 | 8,020.00 | 8,050.00 | 7,690.00 | 7,710.00 | 3,134.78 | 226,652 |
| 2022-01-14 | 8,090.00 | 8,250.00 | 8,000.00 | 8,070.00 | 3,281.16 | 224,538 |
| 2022-01-13 | 8,330.00 | 8,800.00 | 8,090.00 | 8,090.00 | 3,289.29 | 508,240 |
| 2022-01-12 | 8,440.00 | 8,490.00 | 8,100.00 | 8,100.00 | 3,293.35 | 362,800 |
| 2022-01-11 | 8,680.00 | 8,700.00 | 8,390.00 | 8,410.00 | 3,419.39 | 166,556 |
| 2022-01-10 | 9,050.00 | 9,050.00 | 8,240.00 | 8,750.00 | 3,557.63 | 276,928 |
| 2022-01-07 | 9,120.00 | 9,210.00 | 8,990.00 | 9,050.00 | 3,679.61 | 216,318 |
| 2022-01-06 | 8,930.00 | 9,160.00 | 8,910.00 | 9,060.00 | 3,683.68 | 190,758 |
| 2022-01-05 | 9,120.00 | 9,130.00 | 8,930.00 | 9,120.00 | 3,708.07 | 121,300 |
| 2022-01-04 | 9,040.00 | 9,170.00 | 8,740.00 | 9,170.00 | 3,728.40 | 264,314 |
| 2022-01-03 | 9,020.00 | 9,110.00 | 8,740.00 | 9,040.00 | 3,675.54 | 176,560 |
| 2021-12-30 | 8,730.00 | 8,980.00 | 8,590.00 | 8,930.00 | 3,630.82 | 180,238 |
| 2021-12-29 | 8,470.00 | 8,700.00 | 8,430.00 | 8,700.00 | 3,537.30 | 78,386 |
| 2021-12-28 | 8,670.00 | 8,670.00 | 8,500.00 | 8,590.00 | 3,411.26 | 157,958 |
| 2021-12-27 | 8,720.00 | 9,220.00 | 8,500.00 | 8,660.00 | 3,439.06 | 543,224 |
| 2021-12-24 | 8,450.00 | 8,890.00 | 8,440.00 | 8,720.00 | 3,462.89 | 373,348 |
| 2021-12-23 | 8,170.00 | 8,530.00 | 8,040.00 | 8,440.00 | 3,351.69 | 288,688 |
| 2021-12-22 | 8,200.00 | 8,250.00 | 8,110.00 | 8,170.00 | 3,244.47 | 90,880 |
| 2021-12-21 | 8,100.00 | 8,160.00 | 7,900.00 | 8,110.00 | 3,220.65 | 101,826 |
| 2021-12-20 | 8,380.00 | 8,400.00 | 8,060.00 | 8,090.00 | 3,212.70 | 186,364 |
| 2021-12-17 | 8,340.00 | 8,560.00 | 8,310.00 | 8,370.00 | 3,323.90 | 136,602 |
| 2021-12-16 | 8,390.00 | 8,590.00 | 8,260.00 | 8,370.00 | 3,323.90 | 130,670 |
| 2021-12-15 | 8,320.00 | 8,560.00 | 8,200.00 | 8,380.00 | 3,327.87 | 285,282 |
| 2021-12-14 | 8,180.00 | 8,260.00 | 8,050.00 | 8,140.00 | 3,232.56 | 160,992 |
| 2021-12-13 | 8,590.00 | 8,630.00 | 8,210.00 | 8,230.00 | 3,268.30 | 241,310 |
| 2021-12-10 | 8,710.00 | 8,760.00 | 8,560.00 | 8,640.00 | 3,431.12 | 195,040 |
| 2021-12-09 | 8,760.00 | 8,860.00 | 8,600.00 | 8,810.00 | 3,498.63 | 261,454 |
| 2021-12-08 | 8,690.00 | 9,240.00 | 8,630.00 | 8,730.00 | 3,466.86 | 693,924 |
| 2021-12-07 | 8,690.00 | 8,890.00 | 8,500.00 | 8,580.00 | 3,407.29 | 278,912 |
| 2021-12-06 | 8,480.00 | 8,610.00 | 8,390.00 | 8,580.00 | 3,407.29 | 122,386 |
| 2021-12-03 | 8,700.00 | 8,830.00 | 8,520.00 | 8,690.00 | 3,450.98 | 258,668 |
| 2021-12-02 | 8,400.00 | 8,680.00 | 8,200.00 | 8,650.00 | 3,435.09 | 247,656 |
| 2021-12-01 | 8,330.00 | 8,390.00 | 7,610.00 | 8,390.00 | 3,331.84 | 433,424 |
| 2021-11-30 | 8,550.00 | 8,600.00 | 7,810.00 | 7,990.00 | 3,172.99 | 440,588 |
| 2021-11-29 | 9,000.00 | 9,090.00 | 8,190.00 | 8,400.00 | 3,335.81 | 577,876 |
| 2021-11-26 | 9,630.00 | 9,690.00 | 9,200.00 | 9,290.00 | 3,689.25 | 286,844 |
| 2021-11-25 | 9,740.00 | 9,830.00 | 9,520.00 | 9,630.00 | 3,824.27 | 160,352 |
| 2021-11-24 | 9,760.00 | 10,500.00 | 9,420.00 | 9,660.00 | 3,836.18 | 687,770 |
| 2021-11-23 | 10,000.00 | 10,450.00 | 9,650.00 | 9,710.00 | 3,856.04 | 654,386 |
| 2021-11-22 | 9,840.00 | 10,200.00 | 9,480.00 | 10,000.00 | 3,971.20 | 794,162 |
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.