Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,150.00 | 10,200.00 | 9,990.00 | 10,150.00 | 10,150.00 | 24,097 |
| 2022-11-10 | 9,930.00 | 9,990.00 | 9,790.00 | 9,880.00 | 9,880.00 | 9,891 |
| 2022-11-09 | 10,100.00 | 10,200.00 | 9,980.00 | 9,990.00 | 9,990.00 | 10,578 |
| 2022-11-08 | 9,910.00 | 10,100.00 | 9,910.00 | 10,100.00 | 10,100.00 | 10,591 |
| 2022-11-07 | 9,910.00 | 10,150.00 | 9,870.00 | 9,910.00 | 9,910.00 | 7,331 |
| 2022-11-04 | 9,960.00 | 10,100.00 | 9,860.00 | 9,990.00 | 9,990.00 | 11,562 |
| 2022-11-03 | 9,710.00 | 10,100.00 | 9,710.00 | 9,960.00 | 9,960.00 | 12,964 |
| 2022-11-02 | 9,760.00 | 10,100.00 | 9,670.00 | 9,970.00 | 9,970.00 | 11,885 |
| 2022-11-01 | 9,450.00 | 9,850.00 | 9,450.00 | 9,760.00 | 9,760.00 | 11,944 |
| 2022-10-31 | 9,670.00 | 9,680.00 | 9,410.00 | 9,590.00 | 9,590.00 | 11,479 |
| 2022-10-28 | 9,430.00 | 9,610.00 | 9,410.00 | 9,490.00 | 9,490.00 | 14,582 |
| 2022-10-27 | 9,440.00 | 9,600.00 | 9,380.00 | 9,570.00 | 9,570.00 | 13,022 |
| 2022-10-26 | 9,460.00 | 9,600.00 | 9,250.00 | 9,440.00 | 9,440.00 | 16,561 |
| 2022-10-25 | 9,670.00 | 9,710.00 | 9,130.00 | 9,460.00 | 9,460.00 | 15,243 |
| 2022-10-24 | 9,160.00 | 10,050.00 | 9,100.00 | 9,450.00 | 9,450.00 | 65,714 |
| 2022-10-21 | 9,300.00 | 9,500.00 | 9,050.00 | 9,090.00 | 9,090.00 | 13,791 |
| 2022-10-20 | 9,360.00 | 9,410.00 | 9,200.00 | 9,280.00 | 9,280.00 | 10,594 |
| 2022-10-19 | 9,350.00 | 9,630.00 | 9,350.00 | 9,360.00 | 9,360.00 | 20,429 |
| 2022-10-18 | 9,190.00 | 9,510.00 | 9,190.00 | 9,410.00 | 9,410.00 | 15,210 |
| 2022-10-17 | 8,910.00 | 9,280.00 | 8,630.00 | 9,120.00 | 9,120.00 | 19,015 |
| 2022-10-14 | 8,710.00 | 9,150.00 | 8,710.00 | 8,970.00 | 8,970.00 | 22,758 |
| 2022-10-13 | 9,140.00 | 9,280.00 | 8,550.00 | 8,550.00 | 8,550.00 | 44,262 |
| 2022-10-12 | 9,210.00 | 9,510.00 | 9,150.00 | 9,280.00 | 9,280.00 | 24,425 |
| 2022-10-11 | 9,760.00 | 9,850.00 | 9,320.00 | 9,330.00 | 9,330.00 | 43,079 |
| 2022-10-07 | 10,200.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | 16,059 |
| 2022-10-06 | 9,910.00 | 10,350.00 | 9,900.00 | 10,350.00 | 10,350.00 | 49,889 |
| 2022-10-05 | 10,100.00 | 10,250.00 | 9,770.00 | 9,890.00 | 9,890.00 | 46,481 |
| 2022-10-04 | 10,000.00 | 10,150.00 | 9,910.00 | 10,000.00 | 10,000.00 | 52,149 |
| 2022-09-30 | 9,550.00 | 12,000.00 | 9,300.00 | 9,770.00 | 9,770.00 | 529,395 |
| 2022-09-29 | 10,050.00 | 10,250.00 | 9,760.00 | 9,760.00 | 9,760.00 | 36,388 |
| 2022-09-28 | 10,250.00 | 10,350.00 | 9,720.00 | 9,900.00 | 9,900.00 | 49,192 |
| 2022-09-27 | 10,350.00 | 10,500.00 | 10,050.00 | 10,400.00 | 10,400.00 | 29,441 |
| 2022-09-26 | 10,800.00 | 11,000.00 | 10,300.00 | 10,400.00 | 10,400.00 | 56,467 |
| 2022-09-23 | 11,750.00 | 11,750.00 | 11,050.00 | 11,100.00 | 11,100.00 | 17,978 |
| 2022-09-22 | 11,400.00 | 11,850.00 | 11,350.00 | 11,650.00 | 11,650.00 | 20,881 |
| 2022-09-21 | 11,550.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 22,791 |
| 2022-09-20 | 11,950.00 | 12,050.00 | 11,650.00 | 11,750.00 | 11,750.00 | 26,628 |
| 2022-09-19 | 12,550.00 | 12,550.00 | 11,900.00 | 11,900.00 | 11,900.00 | 18,515 |
| 2022-09-16 | 12,650.00 | 12,650.00 | 12,100.00 | 12,550.00 | 12,550.00 | 22,323 |
| 2022-09-15 | 13,050.00 | 13,050.00 | 12,650.00 | 12,650.00 | 12,650.00 | 22,496 |
| 2022-09-14 | 12,700.00 | 13,150.00 | 12,650.00 | 13,000.00 | 13,000.00 | 15,655 |
| 2022-09-13 | 13,000.00 | 13,300.00 | 13,000.00 | 13,250.00 | 13,250.00 | 15,256 |
| 2022-09-08 | 12,950.00 | 13,400.00 | 12,950.00 | 12,950.00 | 12,950.00 | 21,159 |
| 2022-09-07 | 13,150.00 | 13,200.00 | 12,300.00 | 12,750.00 | 12,750.00 | 36,485 |
| 2022-09-06 | 13,250.00 | 13,500.00 | 12,900.00 | 13,150.00 | 13,150.00 | 29,302 |
| 2022-09-05 | 14,100.00 | 14,100.00 | 13,150.00 | 13,250.00 | 13,250.00 | 44,898 |
| 2022-09-02 | 14,950.00 | 15,100.00 | 14,100.00 | 14,200.00 | 14,200.00 | 34,011 |
| 2022-09-01 | 15,700.00 | 15,800.00 | 14,650.00 | 14,950.00 | 14,950.00 | 57,730 |
| 2022-08-31 | 15,800.00 | 17,000.00 | 15,400.00 | 15,900.00 | 15,900.00 | 101,726 |
| 2022-08-30 | 15,150.00 | 16,650.00 | 15,000.00 | 16,000.00 | 16,000.00 | 138,790 |
| 2022-08-29 | 13,750.00 | 15,250.00 | 13,600.00 | 15,250.00 | 15,250.00 | 53,834 |
| 2022-08-26 | 14,750.00 | 14,750.00 | 14,000.00 | 14,500.00 | 14,500.00 | 43,626 |
| 2022-08-25 | 13,950.00 | 14,600.00 | 13,950.00 | 14,600.00 | 14,600.00 | 34,546 |
| 2022-08-24 | 13,850.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 21,254 |
| 2022-08-23 | 13,350.00 | 14,100.00 | 13,350.00 | 14,000.00 | 14,000.00 | 29,836 |
| 2022-08-22 | 14,350.00 | 14,350.00 | 13,600.00 | 13,700.00 | 13,700.00 | 50,468 |
| 2022-08-19 | 14,500.00 | 14,550.00 | 14,250.00 | 14,350.00 | 14,350.00 | 30,047 |
| 2022-08-18 | 14,200.00 | 15,050.00 | 13,750.00 | 14,600.00 | 14,600.00 | 172,672 |
| 2022-08-17 | 13,750.00 | 14,050.00 | 13,600.00 | 13,750.00 | 13,750.00 | 45,433 |
| 2022-08-16 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 23,725 |
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.