Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,680.00 | 9,720.00 | 9,180.00 | 9,340.00 | 9,340.00 | 39,054 |
| 2024-01-26 | 9,450.00 | 9,790.00 | 9,450.00 | 9,680.00 | 9,680.00 | 36,767 |
| 2024-01-25 | 9,800.00 | 9,850.00 | 9,550.00 | 9,600.00 | 9,600.00 | 44,015 |
| 2024-01-24 | 9,970.00 | 10,030.00 | 9,650.00 | 9,760.00 | 9,760.00 | 59,403 |
| 2024-01-23 | 9,850.00 | 9,870.00 | 9,580.00 | 9,810.00 | 9,810.00 | 104,541 |
| 2024-01-22 | 9,140.00 | 10,890.00 | 9,130.00 | 9,940.00 | 9,940.00 | 1,064,373 |
| 2024-01-19 | 9,000.00 | 9,180.00 | 9,000.00 | 9,130.00 | 9,130.00 | 22,593 |
| 2024-01-18 | 9,000.00 | 9,060.00 | 8,750.00 | 9,000.00 | 9,000.00 | 16,681 |
| 2024-01-17 | 9,290.00 | 9,290.00 | 8,790.00 | 9,000.00 | 9,000.00 | 24,298 |
| 2024-01-16 | 9,010.00 | 9,310.00 | 8,900.00 | 9,250.00 | 9,250.00 | 29,841 |
| 2024-01-15 | 9,180.00 | 9,200.00 | 8,940.00 | 9,000.00 | 9,000.00 | 31,382 |
| 2024-01-12 | 9,110.00 | 9,220.00 | 8,940.00 | 9,030.00 | 9,030.00 | 22,633 |
| 2024-01-11 | 9,350.00 | 9,350.00 | 9,170.00 | 9,220.00 | 9,220.00 | 17,840 |
| 2024-01-10 | 9,400.00 | 9,410.00 | 9,160.00 | 9,350.00 | 9,350.00 | 30,601 |
| 2024-01-09 | 8,940.00 | 9,680.00 | 8,860.00 | 9,400.00 | 9,400.00 | 127,605 |
| 2024-01-08 | 8,610.00 | 8,990.00 | 8,590.00 | 8,850.00 | 8,850.00 | 35,163 |
| 2024-01-05 | 8,650.00 | 8,720.00 | 8,350.00 | 8,610.00 | 8,610.00 | 24,960 |
| 2024-01-04 | 8,550.00 | 8,690.00 | 8,550.00 | 8,600.00 | 8,600.00 | 7,133 |
| 2024-01-03 | 8,650.00 | 8,740.00 | 8,600.00 | 8,640.00 | 8,640.00 | 14,679 |
| 2024-01-02 | 8,890.00 | 8,890.00 | 8,640.00 | 8,700.00 | 8,700.00 | 11,435 |
| 2023-12-28 | 8,800.00 | 8,810.00 | 8,690.00 | 8,760.00 | 8,760.00 | 9,597 |
| 2023-12-27 | 8,710.00 | 8,840.00 | 8,660.00 | 8,800.00 | 8,800.00 | 12,558 |
| 2023-12-26 | 8,770.00 | 8,810.00 | 8,680.00 | 8,780.00 | 8,780.00 | 11,446 |
| 2023-12-22 | 8,710.00 | 8,780.00 | 8,650.00 | 8,770.00 | 8,770.00 | 7,962 |
| 2023-12-21 | 8,710.00 | 8,820.00 | 8,610.00 | 8,680.00 | 8,680.00 | 14,989 |
| 2023-12-20 | 8,830.00 | 8,830.00 | 8,740.00 | 8,810.00 | 8,810.00 | 8,320 |
| 2023-12-19 | 8,760.00 | 8,850.00 | 8,700.00 | 8,780.00 | 8,780.00 | 9,663 |
| 2023-12-18 | 8,900.00 | 8,900.00 | 8,780.00 | 8,840.00 | 8,840.00 | 5,514 |
| 2023-12-15 | 8,790.00 | 8,970.00 | 8,710.00 | 8,900.00 | 8,900.00 | 8,097 |
| 2023-12-14 | 8,650.00 | 9,000.00 | 8,650.00 | 8,790.00 | 8,790.00 | 7,431 |
| 2023-12-13 | 8,810.00 | 8,930.00 | 8,690.00 | 8,700.00 | 8,700.00 | 11,358 |
| 2023-12-12 | 8,840.00 | 8,970.00 | 8,790.00 | 8,890.00 | 8,890.00 | 7,376 |
| 2023-12-11 | 8,810.00 | 8,950.00 | 8,720.00 | 8,890.00 | 8,890.00 | 12,822 |
| 2023-12-08 | 8,780.00 | 8,970.00 | 8,780.00 | 8,940.00 | 8,940.00 | 2,721 |
| 2023-12-07 | 8,940.00 | 8,940.00 | 8,770.00 | 8,930.00 | 8,930.00 | 6,410 |
| 2023-12-06 | 8,890.00 | 8,960.00 | 8,840.00 | 8,940.00 | 8,940.00 | 7,774 |
| 2023-12-05 | 8,870.00 | 9,040.00 | 8,780.00 | 8,890.00 | 8,890.00 | 7,384 |
| 2023-12-04 | 8,820.00 | 9,000.00 | 8,710.00 | 8,990.00 | 8,990.00 | 6,769 |
| 2023-12-01 | 8,770.00 | 8,950.00 | 8,750.00 | 8,790.00 | 8,790.00 | 14,738 |
| 2023-11-30 | 8,740.00 | 8,980.00 | 8,740.00 | 8,910.00 | 8,910.00 | 4,245 |
| 2023-11-29 | 8,870.00 | 8,890.00 | 8,750.00 | 8,800.00 | 8,800.00 | 5,609 |
| 2023-11-28 | 8,750.00 | 8,990.00 | 8,750.00 | 8,830.00 | 8,830.00 | 8,524 |
| 2023-11-27 | 9,090.00 | 9,120.00 | 8,830.00 | 8,900.00 | 8,900.00 | 9,741 |
| 2023-11-24 | 9,210.00 | 9,210.00 | 9,000.00 | 9,090.00 | 9,090.00 | 10,369 |
| 2023-11-23 | 9,070.00 | 9,160.00 | 9,050.00 | 9,140.00 | 9,140.00 | 3,815 |
| 2023-11-22 | 9,150.00 | 9,150.00 | 9,000.00 | 9,140.00 | 9,140.00 | 7,898 |
| 2023-11-21 | 9,040.00 | 9,290.00 | 9,040.00 | 9,150.00 | 9,150.00 | 8,539 |
| 2023-11-20 | 9,000.00 | 9,150.00 | 9,000.00 | 9,150.00 | 9,150.00 | 7,038 |
| 2023-11-17 | 9,060.00 | 9,160.00 | 8,950.00 | 9,040.00 | 9,040.00 | 5,450 |
| 2023-11-16 | 9,050.00 | 9,130.00 | 8,950.00 | 9,110.00 | 9,110.00 | 3,949 |
| 2023-11-15 | 9,080.00 | 9,090.00 | 8,960.00 | 9,080.00 | 9,080.00 | 5,564 |
| 2023-11-14 | 8,730.00 | 9,000.00 | 8,730.00 | 8,940.00 | 8,940.00 | 4,782 |
| 2023-11-13 | 8,900.00 | 8,920.00 | 8,650.00 | 8,680.00 | 8,680.00 | 9,498 |
| 2023-11-10 | 8,920.00 | 9,100.00 | 8,780.00 | 8,890.00 | 8,890.00 | 6,592 |
| 2023-11-09 | 8,950.00 | 9,110.00 | 8,890.00 | 9,090.00 | 9,090.00 | 5,360 |
| 2023-11-08 | 9,000.00 | 9,150.00 | 9,000.00 | 9,100.00 | 9,100.00 | 6,789 |
| 2023-11-07 | 9,100.00 | 9,270.00 | 8,800.00 | 8,970.00 | 8,970.00 | 6,127 |
| 2023-11-06 | 8,960.00 | 9,250.00 | 8,950.00 | 9,230.00 | 9,230.00 | 16,923 |
| 2023-11-03 | 8,920.00 | 9,030.00 | 8,760.00 | 9,000.00 | 9,000.00 | 7,173 |
| 2023-11-02 | 8,600.00 | 8,850.00 | 8,600.00 | 8,850.00 | 8,850.00 | 12,096 |
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.