Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,820.00 | 6,000.00 | 5,620.00 | 5,840.00 | 5,840.00 | 10,256 |
| 2024-07-24 | 5,770.00 | 6,050.00 | 5,680.00 | 5,850.00 | 5,850.00 | 10,240 |
| 2024-07-23 | 5,900.00 | 6,000.00 | 5,760.00 | 5,770.00 | 5,770.00 | 7,795 |
| 2024-07-22 | 5,850.00 | 5,930.00 | 5,790.00 | 5,900.00 | 5,900.00 | 8,269 |
| 2024-07-19 | 5,830.00 | 5,910.00 | 5,740.00 | 5,910.00 | 5,910.00 | 10,449 |
| 2024-07-18 | 5,870.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | 13,958 |
| 2024-07-17 | 5,970.00 | 6,140.00 | 5,950.00 | 6,010.00 | 6,010.00 | 5,803 |
| 2024-07-16 | 5,980.00 | 6,080.00 | 5,850.00 | 6,030.00 | 6,030.00 | 12,295 |
| 2024-07-15 | 5,910.00 | 6,070.00 | 5,890.00 | 6,040.00 | 6,040.00 | 9,717 |
| 2024-07-12 | 6,080.00 | 6,870.00 | 5,930.00 | 5,960.00 | 5,960.00 | 264,712 |
| 2024-07-11 | 5,990.00 | 6,150.00 | 5,990.00 | 6,070.00 | 6,070.00 | 13,878 |
| 2024-07-10 | 5,900.00 | 6,070.00 | 5,820.00 | 5,990.00 | 5,990.00 | 7,592 |
| 2024-07-09 | 5,830.00 | 5,920.00 | 5,800.00 | 5,860.00 | 5,860.00 | 6,240 |
| 2024-07-08 | 5,900.00 | 5,900.00 | 5,710.00 | 5,830.00 | 5,830.00 | 20,082 |
| 2024-07-05 | 5,920.00 | 5,950.00 | 5,830.00 | 5,910.00 | 5,910.00 | 7,096 |
| 2024-07-04 | 5,820.00 | 5,980.00 | 5,800.00 | 5,920.00 | 5,920.00 | 9,748 |
| 2024-07-03 | 5,860.00 | 6,020.00 | 5,810.00 | 5,820.00 | 5,820.00 | 21,280 |
| 2024-07-02 | 6,000.00 | 6,100.00 | 5,850.00 | 5,860.00 | 5,860.00 | 12,782 |
| 2024-07-01 | 6,040.00 | 6,110.00 | 6,030.00 | 6,090.00 | 6,090.00 | 2,835 |
| 2024-06-28 | 6,010.00 | 6,100.00 | 5,820.00 | 6,040.00 | 6,040.00 | 12,190 |
| 2024-06-27 | 6,080.00 | 6,220.00 | 6,010.00 | 6,060.00 | 6,060.00 | 12,641 |
| 2024-06-26 | 6,290.00 | 6,390.00 | 6,170.00 | 6,230.00 | 6,230.00 | 14,316 |
| 2024-06-25 | 6,330.00 | 6,350.00 | 6,060.00 | 6,350.00 | 6,350.00 | 32,396 |
| 2024-06-24 | 6,550.00 | 7,420.00 | 6,250.00 | 6,300.00 | 6,300.00 | 426,199 |
| 2024-06-21 | 6,470.00 | 6,650.00 | 6,460.00 | 6,600.00 | 6,600.00 | 13,636 |
| 2024-06-20 | 6,690.00 | 6,770.00 | 6,460.00 | 6,470.00 | 6,470.00 | 16,460 |
| 2024-06-19 | 6,700.00 | 6,820.00 | 6,700.00 | 6,730.00 | 6,730.00 | 8,291 |
| 2024-06-18 | 6,760.00 | 6,790.00 | 6,630.00 | 6,750.00 | 6,750.00 | 7,550 |
| 2024-06-17 | 6,770.00 | 6,790.00 | 6,610.00 | 6,720.00 | 6,720.00 | 16,626 |
| 2024-06-14 | 6,760.00 | 6,790.00 | 6,650.00 | 6,780.00 | 6,780.00 | 13,676 |
| 2024-06-13 | 6,950.00 | 6,980.00 | 6,750.00 | 6,760.00 | 6,760.00 | 36,131 |
| 2024-06-12 | 6,920.00 | 6,980.00 | 6,830.00 | 6,910.00 | 6,910.00 | 17,438 |
| 2024-06-11 | 6,930.00 | 7,020.00 | 6,890.00 | 6,920.00 | 6,920.00 | 18,357 |
| 2024-06-10 | 6,980.00 | 7,020.00 | 6,950.00 | 6,980.00 | 6,980.00 | 4,505 |
| 2024-06-07 | 6,990.00 | 7,000.00 | 6,920.00 | 6,990.00 | 6,990.00 | 6,024 |
| 2024-06-05 | 6,940.00 | 7,020.00 | 6,940.00 | 6,950.00 | 6,950.00 | 11,037 |
| 2024-06-04 | 7,010.00 | 7,050.00 | 6,900.00 | 7,010.00 | 7,010.00 | 17,396 |
| 2024-06-03 | 6,960.00 | 7,070.00 | 6,930.00 | 7,010.00 | 7,010.00 | 11,324 |
| 2024-05-31 | 6,910.00 | 7,050.00 | 6,900.00 | 6,990.00 | 6,990.00 | 8,794 |
| 2024-05-30 | 7,000.00 | 7,040.00 | 6,920.00 | 6,980.00 | 6,980.00 | 12,699 |
| 2024-05-29 | 7,090.00 | 7,110.00 | 7,000.00 | 7,000.00 | 7,000.00 | 20,717 |
| 2024-05-28 | 7,040.00 | 7,150.00 | 7,040.00 | 7,090.00 | 7,090.00 | 15,291 |
| 2024-05-27 | 7,040.00 | 7,200.00 | 7,040.00 | 7,100.00 | 7,100.00 | 29,563 |
| 2024-05-24 | 7,200.00 | 7,210.00 | 7,050.00 | 7,070.00 | 7,070.00 | 38,810 |
| 2024-05-23 | 6,980.00 | 8,060.00 | 6,850.00 | 7,160.00 | 7,160.00 | 928,738 |
| 2024-05-22 | 6,930.00 | 6,960.00 | 6,860.00 | 6,940.00 | 6,940.00 | 6,374 |
| 2024-05-21 | 7,000.00 | 7,000.00 | 6,830.00 | 6,930.00 | 6,930.00 | 16,669 |
| 2024-05-20 | 7,050.00 | 7,060.00 | 6,900.00 | 6,990.00 | 6,990.00 | 10,989 |
| 2024-05-17 | 7,050.00 | 7,080.00 | 6,940.00 | 7,050.00 | 7,050.00 | 25,891 |
| 2024-05-16 | 7,150.00 | 7,180.00 | 7,060.00 | 7,090.00 | 7,090.00 | 12,745 |
| 2024-05-14 | 6,990.00 | 7,140.00 | 6,980.00 | 7,060.00 | 7,060.00 | 14,469 |
| 2024-05-13 | 7,070.00 | 7,110.00 | 7,020.00 | 7,040.00 | 7,040.00 | 10,445 |
| 2024-05-10 | 7,120.00 | 7,180.00 | 7,020.00 | 7,020.00 | 7,020.00 | 31,692 |
| 2024-05-09 | 7,220.00 | 7,230.00 | 7,140.00 | 7,180.00 | 7,180.00 | 16,030 |
| 2024-05-08 | 7,170.00 | 7,210.00 | 7,140.00 | 7,210.00 | 7,210.00 | 19,969 |
| 2024-05-07 | 7,140.00 | 7,200.00 | 7,090.00 | 7,200.00 | 7,200.00 | 19,472 |
| 2024-05-03 | 7,100.00 | 7,200.00 | 7,010.00 | 7,140.00 | 7,140.00 | 21,400 |
| 2024-05-02 | 7,100.00 | 7,170.00 | 6,960.00 | 7,100.00 | 7,100.00 | 49,952 |
| 2024-04-30 | 7,050.00 | 7,200.00 | 7,050.00 | 7,100.00 | 7,100.00 | 33,947 |
| 2024-04-29 | 7,000.00 | 7,100.00 | 6,980.00 | 7,090.00 | 7,090.00 | 36,855 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.