Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 10,560.00 | 10,560.00 | 10,100.00 | 10,100.00 | 10,100.00 | 18,787 |
| 2023-08-01 | 10,090.00 | 10,600.00 | 9,980.00 | 10,400.00 | 10,400.00 | 49,356 |
| 2023-07-31 | 9,860.00 | 10,230.00 | 9,220.00 | 10,190.00 | 10,190.00 | 30,768 |
| 2023-07-28 | 9,220.00 | 9,890.00 | 9,220.00 | 9,890.00 | 9,890.00 | 23,175 |
| 2023-07-27 | 8,600.00 | 9,640.00 | 8,600.00 | 9,430.00 | 9,430.00 | 27,825 |
| 2023-07-26 | 9,470.00 | 9,470.00 | 8,610.00 | 8,770.00 | 8,770.00 | 57,323 |
| 2023-07-25 | 9,550.00 | 9,810.00 | 9,370.00 | 9,470.00 | 9,470.00 | 38,667 |
| 2023-07-24 | 10,180.00 | 10,250.00 | 9,550.00 | 9,780.00 | 9,780.00 | 32,763 |
| 2023-07-21 | 10,500.00 | 10,520.00 | 10,140.00 | 10,180.00 | 10,180.00 | 42,605 |
| 2023-07-20 | 10,270.00 | 10,500.00 | 10,180.00 | 10,500.00 | 10,500.00 | 18,274 |
| 2023-07-19 | 10,450.00 | 10,470.00 | 10,180.00 | 10,390.00 | 10,390.00 | 17,955 |
| 2023-07-18 | 10,690.00 | 10,690.00 | 10,350.00 | 10,500.00 | 10,500.00 | 20,891 |
| 2023-07-17 | 10,430.00 | 10,800.00 | 10,180.00 | 10,690.00 | 10,690.00 | 33,324 |
| 2023-07-14 | 10,490.00 | 10,590.00 | 10,220.00 | 10,300.00 | 10,300.00 | 19,274 |
| 2023-07-13 | 10,350.00 | 10,850.00 | 10,330.00 | 10,470.00 | 10,470.00 | 12,373 |
| 2023-07-12 | 10,430.00 | 10,460.00 | 10,200.00 | 10,300.00 | 10,300.00 | 14,124 |
| 2023-07-11 | 10,210.00 | 10,490.00 | 10,210.00 | 10,470.00 | 10,470.00 | 15,449 |
| 2023-07-10 | 10,340.00 | 10,430.00 | 10,080.00 | 10,340.00 | 10,340.00 | 13,418 |
| 2023-07-07 | 10,160.00 | 10,400.00 | 10,060.00 | 10,340.00 | 10,340.00 | 13,087 |
| 2023-07-06 | 10,560.00 | 10,810.00 | 10,360.00 | 10,360.00 | 10,360.00 | 12,881 |
| 2023-07-05 | 10,900.00 | 11,000.00 | 10,700.00 | 10,720.00 | 10,720.00 | 15,771 |
| 2023-07-04 | 10,750.00 | 10,980.00 | 10,700.00 | 10,900.00 | 10,900.00 | 26,685 |
| 2023-07-03 | 11,000.00 | 11,250.00 | 10,930.00 | 10,940.00 | 10,940.00 | 12,803 |
| 2023-06-30 | 10,560.00 | 11,250.00 | 10,560.00 | 11,000.00 | 11,000.00 | 32,155 |
| 2023-06-29 | 10,950.00 | 11,050.00 | 10,550.00 | 10,560.00 | 10,560.00 | 23,867 |
| 2023-06-28 | 11,080.00 | 11,210.00 | 10,960.00 | 10,970.00 | 10,970.00 | 19,852 |
| 2023-06-27 | 11,010.00 | 11,210.00 | 10,980.00 | 11,170.00 | 11,170.00 | 17,391 |
| 2023-06-26 | 11,080.00 | 11,240.00 | 10,970.00 | 11,180.00 | 11,180.00 | 11,933 |
| 2023-06-23 | 11,310.00 | 11,350.00 | 11,080.00 | 11,210.00 | 11,210.00 | 13,991 |
| 2023-06-22 | 11,090.00 | 11,590.00 | 11,080.00 | 11,340.00 | 11,340.00 | 11,422 |
| 2023-06-21 | 11,460.00 | 11,530.00 | 11,210.00 | 11,210.00 | 11,210.00 | 18,196 |
| 2023-06-20 | 11,320.00 | 11,700.00 | 11,260.00 | 11,460.00 | 11,460.00 | 18,942 |
| 2023-06-19 | 11,450.00 | 11,630.00 | 11,310.00 | 11,500.00 | 11,500.00 | 8,156 |
| 2023-06-16 | 11,010.00 | 11,600.00 | 11,010.00 | 11,550.00 | 11,550.00 | 47,173 |
| 2023-06-15 | 11,510.00 | 11,690.00 | 11,250.00 | 11,270.00 | 11,270.00 | 17,383 |
| 2023-06-14 | 11,980.00 | 11,980.00 | 11,550.00 | 11,600.00 | 11,600.00 | 31,173 |
| 2023-06-13 | 11,870.00 | 12,100.00 | 11,870.00 | 11,980.00 | 11,980.00 | 15,768 |
| 2023-06-12 | 11,850.00 | 12,160.00 | 11,850.00 | 11,940.00 | 11,940.00 | 14,187 |
| 2023-06-09 | 12,050.00 | 12,050.00 | 11,940.00 | 11,980.00 | 11,980.00 | 7,154 |
| 2023-06-08 | 11,940.00 | 12,140.00 | 11,900.00 | 11,980.00 | 11,980.00 | 9,710 |
| 2023-06-07 | 11,760.00 | 12,080.00 | 11,760.00 | 12,040.00 | 12,040.00 | 13,184 |
| 2023-06-05 | 11,900.00 | 12,030.00 | 11,800.00 | 11,850.00 | 11,850.00 | 14,709 |
| 2023-06-02 | 11,920.00 | 12,000.00 | 11,850.00 | 11,890.00 | 11,890.00 | 11,904 |
| 2023-06-01 | 11,900.00 | 12,290.00 | 11,900.00 | 11,920.00 | 11,920.00 | 9,147 |
| 2023-05-31 | 11,920.00 | 12,190.00 | 11,920.00 | 11,970.00 | 11,970.00 | 15,355 |
| 2023-05-30 | 11,840.00 | 12,060.00 | 11,700.00 | 12,060.00 | 12,060.00 | 16,201 |
| 2023-05-26 | 12,130.00 | 12,140.00 | 11,720.00 | 11,840.00 | 11,840.00 | 13,269 |
| 2023-05-25 | 12,150.00 | 12,290.00 | 11,930.00 | 12,130.00 | 12,130.00 | 14,184 |
| 2023-05-24 | 12,020.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,100.00 | 12,554 |
| 2023-05-23 | 11,860.00 | 12,090.00 | 11,860.00 | 12,090.00 | 12,090.00 | 14,349 |
| 2023-05-22 | 11,830.00 | 12,100.00 | 11,740.00 | 11,960.00 | 11,960.00 | 14,297 |
| 2023-05-19 | 11,990.00 | 12,180.00 | 11,890.00 | 11,960.00 | 11,960.00 | 21,334 |
| 2023-05-18 | 11,900.00 | 12,000.00 | 11,630.00 | 11,720.00 | 11,720.00 | 8,892 |
| 2023-05-17 | 11,010.00 | 11,690.00 | 11,010.00 | 11,570.00 | 11,570.00 | 37,918 |
| 2023-05-16 | 11,050.00 | 11,390.00 | 11,030.00 | 11,100.00 | 11,100.00 | 22,038 |
| 2023-05-15 | 11,750.00 | 11,800.00 | 11,170.00 | 11,170.00 | 11,170.00 | 30,295 |
| 2023-05-12 | 11,780.00 | 12,200.00 | 11,700.00 | 11,820.00 | 11,820.00 | 11,949 |
| 2023-05-11 | 11,780.00 | 12,130.00 | 11,780.00 | 11,890.00 | 11,890.00 | 18,102 |
| 2023-05-10 | 11,710.00 | 11,940.00 | 11,650.00 | 11,760.00 | 11,760.00 | 11,570 |
| 2023-05-09 | 11,750.00 | 11,950.00 | 11,600.00 | 11,820.00 | 11,820.00 | 15,196 |
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.