Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,090.00 | 7,500.00 | 6,920.00 | 6,930.00 | 6,930.00 | 57,604 |
| 2024-04-25 | 6,950.00 | 7,040.00 | 6,810.00 | 7,000.00 | 7,000.00 | 55,515 |
| 2024-04-24 | 6,790.00 | 7,070.00 | 6,790.00 | 6,950.00 | 6,950.00 | 129,406 |
| 2024-04-23 | 6,670.00 | 8,240.00 | 6,640.00 | 6,810.00 | 6,810.00 | 2,236,181 |
| 2024-04-22 | 6,660.00 | 6,800.00 | 6,630.00 | 6,660.00 | 6,660.00 | 16,893 |
| 2024-04-19 | 6,930.00 | 6,990.00 | 6,630.00 | 6,660.00 | 6,660.00 | 33,831 |
| 2024-04-18 | 6,920.00 | 7,030.00 | 6,780.00 | 6,840.00 | 6,840.00 | 71,169 |
| 2024-04-17 | 6,850.00 | 8,500.00 | 6,840.00 | 7,030.00 | 7,030.00 | 1,447,395 |
| 2024-04-16 | 7,110.00 | 7,110.00 | 6,810.00 | 6,990.00 | 6,990.00 | 2,765 |
| 2024-04-15 | 7,090.00 | 7,130.00 | 6,800.00 | 7,110.00 | 7,110.00 | 13,237 |
| 2024-04-12 | 7,030.00 | 7,090.00 | 6,960.00 | 7,090.00 | 7,090.00 | 5,517 |
| 2024-04-11 | 7,040.00 | 7,040.00 | 6,740.00 | 7,030.00 | 7,030.00 | 9,170 |
| 2024-04-09 | 7,110.00 | 7,270.00 | 7,000.00 | 7,090.00 | 7,090.00 | 17,934 |
| 2024-04-08 | 7,230.00 | 7,310.00 | 7,110.00 | 7,200.00 | 7,200.00 | 9,610 |
| 2024-04-05 | 7,300.00 | 7,480.00 | 7,200.00 | 7,230.00 | 7,230.00 | 23,439 |
| 2024-04-04 | 7,430.00 | 7,540.00 | 7,310.00 | 7,500.00 | 7,500.00 | 18,025 |
| 2024-04-03 | 7,500.00 | 7,630.00 | 7,450.00 | 7,500.00 | 7,500.00 | 9,074 |
| 2024-04-02 | 7,640.00 | 7,710.00 | 7,530.00 | 7,600.00 | 7,600.00 | 17,151 |
| 2024-04-01 | 7,690.00 | 7,740.00 | 7,560.00 | 7,680.00 | 7,680.00 | 14,014 |
| 2024-03-29 | 7,750.00 | 7,790.00 | 7,600.00 | 7,700.00 | 7,700.00 | 12,326 |
| 2024-03-28 | 7,800.00 | 7,800.00 | 7,610.00 | 7,750.00 | 7,750.00 | 12,702 |
| 2024-03-27 | 7,770.00 | 7,840.00 | 7,710.00 | 7,750.00 | 7,750.00 | 5,377 |
| 2024-03-26 | 7,670.00 | 7,880.00 | 7,610.00 | 7,770.00 | 7,770.00 | 17,382 |
| 2024-03-25 | 7,650.00 | 7,760.00 | 7,650.00 | 7,660.00 | 7,660.00 | 7,694 |
| 2024-03-22 | 7,790.00 | 7,880.00 | 7,750.00 | 7,780.00 | 7,780.00 | 4,546 |
| 2024-03-21 | 7,650.00 | 7,870.00 | 7,650.00 | 7,800.00 | 7,800.00 | 7,441 |
| 2024-03-20 | 7,510.00 | 7,940.00 | 7,510.00 | 7,610.00 | 7,610.00 | 10,608 |
| 2024-03-19 | 7,630.00 | 7,840.00 | 7,510.00 | 7,510.00 | 7,510.00 | 11,408 |
| 2024-03-18 | 7,810.00 | 7,860.00 | 7,670.00 | 7,740.00 | 7,740.00 | 9,007 |
| 2024-03-15 | 7,760.00 | 7,930.00 | 7,700.00 | 7,810.00 | 7,810.00 | 5,356 |
| 2024-03-14 | 7,740.00 | 7,820.00 | 7,650.00 | 7,770.00 | 7,770.00 | 12,178 |
| 2024-03-13 | 7,850.00 | 7,940.00 | 7,740.00 | 7,790.00 | 7,790.00 | 6,352 |
| 2024-03-12 | 7,820.00 | 8,000.00 | 7,800.00 | 7,810.00 | 7,810.00 | 10,208 |
| 2024-03-11 | 8,120.00 | 8,120.00 | 7,930.00 | 8,030.00 | 8,030.00 | 5,310 |
| 2024-03-08 | 8,050.00 | 8,130.00 | 7,800.00 | 8,080.00 | 8,080.00 | 10,474 |
| 2024-03-07 | 7,740.00 | 8,250.00 | 7,740.00 | 8,050.00 | 8,050.00 | 26,257 |
| 2024-03-06 | 7,630.00 | 7,790.00 | 7,610.00 | 7,740.00 | 7,740.00 | 9,417 |
| 2024-03-05 | 7,730.00 | 7,730.00 | 7,470.00 | 7,680.00 | 7,680.00 | 30,963 |
| 2024-03-04 | 7,900.00 | 7,970.00 | 7,720.00 | 7,730.00 | 7,730.00 | 25,075 |
| 2024-02-29 | 7,890.00 | 8,300.00 | 7,840.00 | 7,890.00 | 7,890.00 | 15,994 |
| 2024-02-28 | 8,140.00 | 8,140.00 | 7,880.00 | 7,930.00 | 7,930.00 | 34,580 |
| 2024-02-27 | 8,460.00 | 8,500.00 | 8,070.00 | 8,140.00 | 8,140.00 | 40,284 |
| 2024-02-26 | 8,590.00 | 8,650.00 | 8,450.00 | 8,510.00 | 8,510.00 | 10,295 |
| 2024-02-23 | 8,500.00 | 8,590.00 | 8,440.00 | 8,570.00 | 8,570.00 | 9,733 |
| 2024-02-22 | 8,550.00 | 8,610.00 | 8,420.00 | 8,500.00 | 8,500.00 | 12,048 |
| 2024-02-21 | 8,670.00 | 8,690.00 | 8,420.00 | 8,430.00 | 8,430.00 | 27,037 |
| 2024-02-20 | 8,750.00 | 8,750.00 | 8,600.00 | 8,680.00 | 8,680.00 | 6,798 |
| 2024-02-19 | 8,700.00 | 8,720.00 | 8,630.00 | 8,630.00 | 8,630.00 | 10,495 |
| 2024-02-16 | 8,670.00 | 8,730.00 | 8,560.00 | 8,650.00 | 8,650.00 | 6,919 |
| 2024-02-15 | 8,850.00 | 8,850.00 | 8,550.00 | 8,670.00 | 8,670.00 | 13,381 |
| 2024-02-14 | 8,600.00 | 8,700.00 | 8,420.00 | 8,680.00 | 8,680.00 | 14,077 |
| 2024-02-13 | 8,690.00 | 8,770.00 | 8,640.00 | 8,670.00 | 8,670.00 | 12,916 |
| 2024-02-08 | 8,730.00 | 8,730.00 | 8,580.00 | 8,640.00 | 8,640.00 | 7,978 |
| 2024-02-07 | 8,640.00 | 8,650.00 | 8,560.00 | 8,640.00 | 8,640.00 | 8,511 |
| 2024-02-06 | 8,550.00 | 8,650.00 | 8,550.00 | 8,640.00 | 8,640.00 | 14,469 |
| 2024-02-05 | 8,950.00 | 9,090.00 | 8,600.00 | 8,640.00 | 8,640.00 | 39,135 |
| 2024-02-02 | 8,780.00 | 8,950.00 | 8,780.00 | 8,950.00 | 8,950.00 | 12,741 |
| 2024-02-01 | 9,000.00 | 9,100.00 | 8,770.00 | 8,850.00 | 8,850.00 | 34,185 |
| 2024-01-31 | 9,400.00 | 9,400.00 | 9,020.00 | 9,060.00 | 9,060.00 | 31,790 |
| 2024-01-30 | 9,340.00 | 9,450.00 | 9,290.00 | 9,400.00 | 9,400.00 | 25,126 |
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.