Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,600.00 | 8,850.00 | 8,600.00 | 8,850.00 | 8,850.00 | 12,096 |
| 2023-11-01 | 8,400.00 | 8,620.00 | 8,310.00 | 8,580.00 | 8,580.00 | 12,091 |
| 2023-10-31 | 8,660.00 | 8,750.00 | 8,330.00 | 8,490.00 | 8,490.00 | 13,603 |
| 2023-10-30 | 8,740.00 | 8,810.00 | 8,560.00 | 8,700.00 | 8,700.00 | 6,511 |
| 2023-10-27 | 8,770.00 | 8,810.00 | 8,580.00 | 8,700.00 | 8,700.00 | 8,477 |
| 2023-10-26 | 8,750.00 | 8,950.00 | 8,550.00 | 8,790.00 | 8,790.00 | 9,585 |
| 2023-10-25 | 8,800.00 | 9,030.00 | 8,760.00 | 8,950.00 | 8,950.00 | 6,611 |
| 2023-10-24 | 8,790.00 | 8,900.00 | 8,450.00 | 8,900.00 | 8,900.00 | 16,911 |
| 2023-10-23 | 8,650.00 | 9,050.00 | 8,650.00 | 8,780.00 | 8,780.00 | 13,360 |
| 2023-10-20 | 8,850.00 | 8,990.00 | 8,510.00 | 8,810.00 | 8,810.00 | 18,396 |
| 2023-10-19 | 8,900.00 | 9,080.00 | 8,800.00 | 8,970.00 | 8,970.00 | 19,927 |
| 2023-10-18 | 9,260.00 | 9,300.00 | 8,910.00 | 9,050.00 | 9,050.00 | 10,527 |
| 2023-10-17 | 9,010.00 | 9,240.00 | 9,010.00 | 9,210.00 | 9,210.00 | 10,336 |
| 2023-10-16 | 9,540.00 | 9,540.00 | 8,870.00 | 9,000.00 | 9,000.00 | 20,974 |
| 2023-10-13 | 9,850.00 | 9,860.00 | 9,490.00 | 9,540.00 | 9,540.00 | 15,709 |
| 2023-10-12 | 9,830.00 | 9,920.00 | 9,790.00 | 9,850.00 | 9,850.00 | 8,326 |
| 2023-10-11 | 9,610.00 | 9,800.00 | 9,570.00 | 9,800.00 | 9,800.00 | 7,899 |
| 2023-10-10 | 9,710.00 | 9,850.00 | 9,560.00 | 9,560.00 | 9,560.00 | 12,783 |
| 2023-10-06 | 9,380.00 | 9,920.00 | 9,380.00 | 9,800.00 | 9,800.00 | 15,875 |
| 2023-10-05 | 9,760.00 | 9,970.00 | 9,530.00 | 9,530.00 | 9,530.00 | 23,468 |
| 2023-10-04 | 10,100.00 | 10,280.00 | 9,850.00 | 9,880.00 | 9,880.00 | 25,258 |
| 2023-09-27 | 10,060.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 13,595 |
| 2023-09-26 | 10,020.00 | 10,350.00 | 9,900.00 | 10,350.00 | 10,350.00 | 12,656 |
| 2023-09-25 | 9,960.00 | 10,220.00 | 9,950.00 | 10,020.00 | 10,020.00 | 11,287 |
| 2023-09-22 | 10,160.00 | 10,350.00 | 10,080.00 | 10,170.00 | 10,170.00 | 19,891 |
| 2023-09-21 | 10,180.00 | 10,350.00 | 10,020.00 | 10,350.00 | 10,350.00 | 20,020 |
| 2023-09-20 | 10,450.00 | 10,650.00 | 10,330.00 | 10,380.00 | 10,380.00 | 15,430 |
| 2023-09-19 | 10,700.00 | 11,050.00 | 10,430.00 | 10,570.00 | 10,570.00 | 34,532 |
| 2023-09-18 | 11,080.00 | 11,080.00 | 10,490.00 | 10,680.00 | 10,680.00 | 26,088 |
| 2023-09-15 | 10,910.00 | 11,260.00 | 10,910.00 | 11,080.00 | 11,080.00 | 24,585 |
| 2023-09-14 | 10,830.00 | 10,990.00 | 10,710.00 | 10,900.00 | 10,900.00 | 20,732 |
| 2023-09-13 | 11,120.00 | 11,320.00 | 10,830.00 | 10,900.00 | 10,900.00 | 29,890 |
| 2023-09-12 | 11,600.00 | 11,630.00 | 11,030.00 | 11,120.00 | 11,120.00 | 46,344 |
| 2023-09-11 | 11,860.00 | 11,860.00 | 11,330.00 | 11,600.00 | 11,600.00 | 55,368 |
| 2023-09-08 | 11,180.00 | 11,790.00 | 11,180.00 | 11,790.00 | 11,790.00 | 83,370 |
| 2023-09-07 | 11,100.00 | 11,350.00 | 10,930.00 | 11,230.00 | 11,230.00 | 44,166 |
| 2023-09-06 | 11,270.00 | 11,270.00 | 10,970.00 | 11,100.00 | 11,100.00 | 46,146 |
| 2023-09-05 | 10,800.00 | 11,360.00 | 10,670.00 | 11,280.00 | 11,280.00 | 112,647 |
| 2023-09-04 | 10,720.00 | 10,750.00 | 10,490.00 | 10,490.00 | 10,490.00 | 16,788 |
| 2023-09-01 | 10,520.00 | 10,840.00 | 10,520.00 | 10,700.00 | 10,700.00 | 16,432 |
| 2023-08-31 | 10,720.00 | 10,800.00 | 10,550.00 | 10,640.00 | 10,640.00 | 31,335 |
| 2023-08-30 | 10,420.00 | 10,900.00 | 10,420.00 | 10,790.00 | 10,790.00 | 53,364 |
| 2023-08-29 | 10,200.00 | 10,540.00 | 10,200.00 | 10,480.00 | 10,480.00 | 16,443 |
| 2023-08-28 | 10,250.00 | 10,290.00 | 10,070.00 | 10,270.00 | 10,270.00 | 17,064 |
| 2023-08-25 | 10,450.00 | 10,650.00 | 10,130.00 | 10,190.00 | 10,190.00 | 22,126 |
| 2023-08-24 | 10,110.00 | 10,500.00 | 10,110.00 | 10,500.00 | 10,500.00 | 24,119 |
| 2023-08-23 | 10,030.00 | 10,430.00 | 10,030.00 | 10,210.00 | 10,210.00 | 34,011 |
| 2023-08-22 | 10,060.00 | 10,320.00 | 10,050.00 | 10,150.00 | 10,150.00 | 13,995 |
| 2023-08-21 | 10,120.00 | 10,270.00 | 10,010.00 | 10,200.00 | 10,200.00 | 11,854 |
| 2023-08-18 | 10,050.00 | 10,210.00 | 9,840.00 | 10,090.00 | 10,090.00 | 17,828 |
| 2023-08-17 | 10,130.00 | 10,350.00 | 9,400.00 | 10,050.00 | 10,050.00 | 29,002 |
| 2023-08-16 | 10,150.00 | 10,500.00 | 9,950.00 | 10,260.00 | 10,260.00 | 36,065 |
| 2023-08-14 | 10,480.00 | 10,500.00 | 10,160.00 | 10,170.00 | 10,170.00 | 24,467 |
| 2023-08-11 | 10,200.00 | 10,480.00 | 10,200.00 | 10,450.00 | 10,450.00 | 17,271 |
| 2023-08-10 | 10,300.00 | 10,440.00 | 10,130.00 | 10,300.00 | 10,300.00 | 21,901 |
| 2023-08-09 | 10,150.00 | 10,550.00 | 10,130.00 | 10,330.00 | 10,330.00 | 18,427 |
| 2023-08-08 | 10,300.00 | 10,650.00 | 10,160.00 | 10,290.00 | 10,290.00 | 40,790 |
| 2023-08-07 | 10,160.00 | 10,540.00 | 10,140.00 | 10,260.00 | 10,260.00 | 25,943 |
| 2023-08-04 | 10,140.00 | 10,690.00 | 10,110.00 | 10,190.00 | 10,190.00 | 32,015 |
| 2023-08-03 | 10,000.00 | 10,200.00 | 9,880.00 | 10,140.00 | 10,140.00 | 17,990 |
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.