Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 11,750.00 | 12,900.00 | 11,740.00 | 11,870.00 | 11,870.00 | 59,565 |
| 2023-05-04 | 11,830.00 | 11,980.00 | 11,580.00 | 11,740.00 | 11,740.00 | 34,197 |
| 2023-05-03 | 11,910.00 | 12,200.00 | 11,850.00 | 11,970.00 | 11,970.00 | 11,528 |
| 2023-05-02 | 11,700.00 | 12,100.00 | 11,500.00 | 12,010.00 | 12,010.00 | 27,325 |
| 2023-04-28 | 12,070.00 | 12,390.00 | 11,730.00 | 11,750.00 | 11,750.00 | 21,042 |
| 2023-04-27 | 11,920.00 | 12,080.00 | 11,630.00 | 11,970.00 | 11,970.00 | 20,993 |
| 2023-04-26 | 11,980.00 | 12,420.00 | 11,900.00 | 12,040.00 | 12,040.00 | 34,418 |
| 2023-04-25 | 11,970.00 | 12,400.00 | 11,900.00 | 12,170.00 | 12,170.00 | 33,782 |
| 2023-04-24 | 12,400.00 | 12,680.00 | 12,090.00 | 12,090.00 | 12,090.00 | 47,306 |
| 2023-04-21 | 12,650.00 | 12,910.00 | 12,500.00 | 12,700.00 | 12,700.00 | 34,712 |
| 2023-04-20 | 13,420.00 | 13,440.00 | 12,720.00 | 12,810.00 | 12,810.00 | 50,722 |
| 2023-04-19 | 13,250.00 | 13,400.00 | 13,150.00 | 13,360.00 | 13,360.00 | 34,087 |
| 2023-04-18 | 13,520.00 | 13,660.00 | 13,160.00 | 13,180.00 | 13,180.00 | 43,278 |
| 2023-04-17 | 13,950.00 | 13,960.00 | 13,500.00 | 13,600.00 | 13,600.00 | 30,687 |
| 2023-04-14 | 13,740.00 | 13,960.00 | 13,580.00 | 13,850.00 | 13,850.00 | 48,815 |
| 2023-04-13 | 13,260.00 | 13,520.00 | 13,020.00 | 13,520.00 | 13,520.00 | 23,516 |
| 2023-04-12 | 13,310.00 | 13,540.00 | 13,000.00 | 13,340.00 | 13,340.00 | 47,289 |
| 2023-04-11 | 13,400.00 | 13,680.00 | 12,990.00 | 13,400.00 | 13,400.00 | 41,859 |
| 2023-04-10 | 13,550.00 | 13,650.00 | 13,000.00 | 13,400.00 | 13,400.00 | 68,067 |
| 2023-04-07 | 13,870.00 | 14,200.00 | 13,510.00 | 13,610.00 | 13,610.00 | 59,202 |
| 2023-04-06 | 14,400.00 | 14,480.00 | 13,860.00 | 13,940.00 | 13,940.00 | 101,409 |
| 2023-04-05 | 14,680.00 | 14,680.00 | 14,300.00 | 14,520.00 | 14,520.00 | 31,308 |
| 2023-04-04 | 14,550.00 | 14,910.00 | 14,420.00 | 14,730.00 | 14,730.00 | 51,610 |
| 2023-04-03 | 14,680.00 | 14,680.00 | 14,200.00 | 14,550.00 | 14,550.00 | 45,523 |
| 2023-03-31 | 14,840.00 | 14,990.00 | 14,300.00 | 14,390.00 | 14,390.00 | 75,364 |
| 2023-03-30 | 15,500.00 | 15,670.00 | 14,790.00 | 14,910.00 | 14,910.00 | 67,571 |
| 2023-03-29 | 15,660.00 | 15,660.00 | 14,980.00 | 15,100.00 | 15,100.00 | 68,476 |
| 2023-03-28 | 15,410.00 | 15,780.00 | 15,230.00 | 15,340.00 | 15,340.00 | 54,154 |
| 2023-03-27 | 15,870.00 | 15,870.00 | 15,210.00 | 15,600.00 | 15,600.00 | 63,959 |
| 2023-03-24 | 15,580.00 | 15,830.00 | 15,280.00 | 15,800.00 | 15,800.00 | 99,797 |
| 2023-03-23 | 15,250.00 | 15,950.00 | 15,210.00 | 15,600.00 | 15,600.00 | 108,736 |
| 2023-03-22 | 15,400.00 | 16,070.00 | 15,160.00 | 15,590.00 | 15,590.00 | 221,029 |
| 2023-03-21 | 15,600.00 | 15,760.00 | 14,970.00 | 15,150.00 | 15,150.00 | 142,896 |
| 2023-03-20 | 15,290.00 | 16,800.00 | 15,120.00 | 15,490.00 | 15,490.00 | 592,278 |
| 2023-03-17 | 14,110.00 | 14,950.00 | 14,110.00 | 14,770.00 | 14,770.00 | 91,715 |
| 2023-03-16 | 14,050.00 | 14,390.00 | 13,410.00 | 13,960.00 | 13,960.00 | 45,307 |
| 2023-03-15 | 13,610.00 | 14,390.00 | 13,610.00 | 14,050.00 | 14,050.00 | 58,892 |
| 2023-03-14 | 14,470.00 | 14,650.00 | 13,450.00 | 13,470.00 | 13,470.00 | 63,190 |
| 2023-03-13 | 14,140.00 | 14,400.00 | 13,600.00 | 14,140.00 | 14,140.00 | 74,202 |
| 2023-03-10 | 14,650.00 | 15,000.00 | 14,190.00 | 14,190.00 | 14,190.00 | 98,321 |
| 2023-03-09 | 14,950.00 | 15,630.00 | 14,890.00 | 15,150.00 | 15,150.00 | 112,202 |
| 2023-03-08 | 15,100.00 | 15,180.00 | 14,710.00 | 14,910.00 | 14,910.00 | 102,256 |
| 2023-03-07 | 16,320.00 | 16,350.00 | 15,290.00 | 15,340.00 | 15,340.00 | 184,310 |
| 2023-03-06 | 16,950.00 | 16,950.00 | 16,200.00 | 16,300.00 | 16,300.00 | 238,629 |
| 2023-03-03 | 16,240.00 | 17,290.00 | 16,240.00 | 17,080.00 | 17,080.00 | 399,782 |
| 2023-03-02 | 16,580.00 | 16,580.00 | 15,940.00 | 16,210.00 | 16,210.00 | 193,702 |
| 2023-02-28 | 17,100.00 | 17,100.00 | 16,510.00 | 16,580.00 | 16,580.00 | 195,923 |
| 2023-02-27 | 17,490.00 | 18,300.00 | 16,040.00 | 16,890.00 | 16,890.00 | 1,087,482 |
| 2023-02-24 | 16,370.00 | 17,500.00 | 16,360.00 | 16,950.00 | 16,950.00 | 786,959 |
| 2023-02-23 | 15,100.00 | 17,100.00 | 15,000.00 | 16,330.00 | 16,330.00 | 1,883,898 |
| 2023-02-22 | 15,160.00 | 15,190.00 | 14,650.00 | 14,690.00 | 14,690.00 | 178,884 |
| 2023-02-21 | 15,690.00 | 15,760.00 | 15,300.00 | 15,380.00 | 15,380.00 | 172,468 |
| 2023-02-20 | 15,230.00 | 17,720.00 | 15,230.00 | 15,870.00 | 15,870.00 | 1,308,224 |
| 2023-02-17 | 15,720.00 | 16,000.00 | 15,190.00 | 15,200.00 | 15,200.00 | 220,443 |
| 2023-02-16 | 15,940.00 | 16,150.00 | 15,710.00 | 15,720.00 | 15,720.00 | 148,773 |
| 2023-02-15 | 16,990.00 | 17,200.00 | 15,630.00 | 15,880.00 | 15,880.00 | 413,570 |
| 2023-02-14 | 17,610.00 | 18,350.00 | 16,840.00 | 16,840.00 | 16,840.00 | 1,368,656 |
| 2023-02-13 | 17,500.00 | 17,830.00 | 16,800.00 | 17,280.00 | 17,280.00 | 778,065 |
| 2023-02-10 | 16,390.00 | 20,750.00 | 15,850.00 | 17,370.00 | 17,370.00 | 6,512,963 |
| 2023-02-09 | 17,230.00 | 17,980.00 | 16,110.00 | 16,610.00 | 16,610.00 | 2,709,406 |
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.