Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 13,130.00 | 16,700.00 | 13,010.00 | 16,700.00 | 16,700.00 | 2,943,757 |
| 2023-02-07 | 12,370.00 | 13,600.00 | 12,370.00 | 12,850.00 | 12,850.00 | 247,965 |
| 2023-02-06 | 12,530.00 | 12,650.00 | 12,270.00 | 12,330.00 | 12,330.00 | 18,737 |
| 2023-02-03 | 12,570.00 | 12,680.00 | 12,470.00 | 12,530.00 | 12,530.00 | 22,667 |
| 2023-02-02 | 12,370.00 | 12,450.00 | 12,170.00 | 12,350.00 | 12,350.00 | 13,537 |
| 2023-02-01 | 11,960.00 | 12,950.00 | 11,900.00 | 12,080.00 | 12,080.00 | 42,089 |
| 2023-01-31 | 11,850.00 | 12,200.00 | 11,850.00 | 11,960.00 | 11,960.00 | 10,623 |
| 2023-01-30 | 11,960.00 | 13,000.00 | 11,960.00 | 12,060.00 | 12,060.00 | 55,237 |
| 2023-01-27 | 12,340.00 | 12,340.00 | 11,880.00 | 11,960.00 | 11,960.00 | 11,100 |
| 2023-01-26 | 12,030.00 | 12,340.00 | 11,830.00 | 12,000.00 | 12,000.00 | 27,353 |
| 2023-01-25 | 11,650.00 | 12,480.00 | 11,650.00 | 12,030.00 | 12,030.00 | 44,719 |
| 2023-01-20 | 11,350.00 | 11,650.00 | 11,250.00 | 11,600.00 | 11,600.00 | 12,373 |
| 2023-01-19 | 11,250.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,350.00 | 8,027 |
| 2023-01-18 | 11,550.00 | 11,850.00 | 10,950.00 | 11,350.00 | 11,350.00 | 26,819 |
| 2023-01-17 | 11,850.00 | 12,000.00 | 11,400.00 | 11,450.00 | 11,450.00 | 30,261 |
| 2023-01-16 | 11,400.00 | 12,250.00 | 11,300.00 | 11,850.00 | 11,850.00 | 99,373 |
| 2023-01-13 | 10,950.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 13,043 |
| 2023-01-12 | 11,100.00 | 11,250.00 | 10,850.00 | 11,050.00 | 11,050.00 | 17,796 |
| 2023-01-11 | 10,600.00 | 11,250.00 | 10,500.00 | 11,150.00 | 11,150.00 | 38,138 |
| 2023-01-10 | 10,450.00 | 10,650.00 | 10,350.00 | 10,550.00 | 10,550.00 | 16,332 |
| 2023-01-09 | 10,200.00 | 10,500.00 | 10,150.00 | 10,450.00 | 10,450.00 | 15,611 |
| 2023-01-06 | 10,150.00 | 10,250.00 | 9,970.00 | 10,200.00 | 10,200.00 | 7,204 |
| 2023-01-05 | 10,100.00 | 10,300.00 | 9,950.00 | 10,150.00 | 10,150.00 | 26,472 |
| 2023-01-04 | 9,990.00 | 10,200.00 | 9,930.00 | 10,200.00 | 10,200.00 | 4,575 |
| 2023-01-03 | 9,900.00 | 10,100.00 | 9,830.00 | 9,990.00 | 9,990.00 | 11,531 |
| 2023-01-02 | 10,100.00 | 10,150.00 | 9,890.00 | 9,990.00 | 9,990.00 | 5,209 |
| 2022-12-29 | 10,100.00 | 10,350.00 | 9,960.00 | 10,050.00 | 10,050.00 | 14,509 |
| 2022-12-28 | 10,100.00 | 10,350.00 | 10,000.00 | 10,250.00 | 10,250.00 | 7,007 |
| 2022-12-27 | 10,100.00 | 10,300.00 | 9,860.00 | 10,100.00 | 10,100.00 | 8,233 |
| 2022-12-26 | 9,990.00 | 10,100.00 | 9,760.00 | 10,050.00 | 10,050.00 | 5,234 |
| 2022-12-23 | 10,350.00 | 10,350.00 | 9,950.00 | 9,950.00 | 9,950.00 | 18,089 |
| 2022-12-22 | 10,450.00 | 10,550.00 | 10,150.00 | 10,500.00 | 10,500.00 | 8,055 |
| 2022-12-21 | 10,350.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 6,323 |
| 2022-12-20 | 10,500.00 | 10,650.00 | 10,250.00 | 10,350.00 | 10,350.00 | 10,090 |
| 2022-12-19 | 10,550.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 4,947 |
| 2022-12-16 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 5,976 |
| 2022-12-15 | 10,600.00 | 10,850.00 | 10,500.00 | 10,800.00 | 10,800.00 | 14,028 |
| 2022-12-14 | 10,350.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 18,038 |
| 2022-12-13 | 10,350.00 | 10,650.00 | 10,300.00 | 10,400.00 | 10,400.00 | 10,995 |
| 2022-12-12 | 10,350.00 | 10,450.00 | 10,050.00 | 10,400.00 | 10,400.00 | 13,107 |
| 2022-12-09 | 10,650.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | 15,419 |
| 2022-12-08 | 10,900.00 | 10,900.00 | 10,350.00 | 10,600.00 | 10,600.00 | 9,509 |
| 2022-12-07 | 10,600.00 | 10,850.00 | 10,550.00 | 10,650.00 | 10,650.00 | 7,859 |
| 2022-12-06 | 10,800.00 | 11,050.00 | 10,700.00 | 10,800.00 | 10,800.00 | 8,270 |
| 2022-12-05 | 10,900.00 | 11,050.00 | 10,700.00 | 11,000.00 | 11,000.00 | 15,279 |
| 2022-12-02 | 10,850.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | 16,962 |
| 2022-12-01 | 11,100.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,850.00 | 16,277 |
| 2022-11-30 | 10,850.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 7,754 |
| 2022-11-29 | 10,500.00 | 10,900.00 | 10,500.00 | 10,800.00 | 10,800.00 | 17,617 |
| 2022-11-28 | 10,550.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 10,910 |
| 2022-11-25 | 10,550.00 | 10,750.00 | 10,400.00 | 10,700.00 | 10,700.00 | 6,261 |
| 2022-11-24 | 10,450.00 | 11,050.00 | 10,350.00 | 10,600.00 | 10,600.00 | 23,693 |
| 2022-11-23 | 10,650.00 | 10,650.00 | 10,350.00 | 10,450.00 | 10,450.00 | 10,593 |
| 2022-11-22 | 10,200.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,400.00 | 6,764 |
| 2022-11-21 | 10,550.00 | 10,750.00 | 10,200.00 | 10,400.00 | 10,400.00 | 12,222 |
| 2022-11-18 | 10,800.00 | 10,800.00 | 10,400.00 | 10,550.00 | 10,550.00 | 9,147 |
| 2022-11-17 | 10,450.00 | 10,600.00 | 10,300.00 | 10,550.00 | 10,550.00 | 9,086 |
| 2022-11-16 | 10,650.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,650.00 | 13,634 |
| 2022-11-15 | 10,300.00 | 10,750.00 | 10,150.00 | 10,650.00 | 10,650.00 | 25,898 |
| 2022-11-14 | 10,250.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 16,249 |
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.