Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 13,450.00 | 13,800.00 | 13,400.00 | 13,550.00 | 13,550.00 | 36,304 |
| 2022-08-11 | 13,100.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 20,438 |
| 2022-08-10 | 13,200.00 | 13,300.00 | 12,950.00 | 13,000.00 | 13,000.00 | 22,802 |
| 2022-08-09 | 13,500.00 | 13,700.00 | 13,200.00 | 13,200.00 | 13,200.00 | 21,579 |
| 2022-08-08 | 13,300.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 21,084 |
| 2022-08-05 | 13,650.00 | 13,650.00 | 13,250.00 | 13,300.00 | 13,300.00 | 23,471 |
| 2022-08-04 | 12,950.00 | 13,500.00 | 12,950.00 | 13,450.00 | 13,450.00 | 42,606 |
| 2022-08-03 | 12,650.00 | 12,950.00 | 12,550.00 | 12,900.00 | 12,900.00 | 10,702 |
| 2022-08-02 | 13,200.00 | 13,200.00 | 12,650.00 | 12,750.00 | 12,750.00 | 26,124 |
| 2022-08-01 | 13,400.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | 17,323 |
| 2022-07-29 | 12,950.00 | 13,550.00 | 12,850.00 | 13,250.00 | 13,250.00 | 47,086 |
| 2022-07-28 | 13,100.00 | 13,200.00 | 12,850.00 | 12,900.00 | 12,900.00 | 20,487 |
| 2022-07-27 | 12,650.00 | 12,950.00 | 12,600.00 | 12,800.00 | 12,800.00 | 15,482 |
| 2022-07-26 | 12,750.00 | 13,200.00 | 12,700.00 | 12,750.00 | 12,750.00 | 21,752 |
| 2022-07-25 | 12,850.00 | 13,150.00 | 12,700.00 | 12,850.00 | 12,850.00 | 23,927 |
| 2022-07-22 | 13,450.00 | 13,500.00 | 13,100.00 | 13,150.00 | 13,150.00 | 37,570 |
| 2022-07-21 | 12,850.00 | 13,450.00 | 12,750.00 | 13,300.00 | 13,300.00 | 51,009 |
| 2022-07-20 | 13,000.00 | 13,400.00 | 12,700.00 | 12,750.00 | 12,750.00 | 49,222 |
| 2022-07-19 | 12,900.00 | 13,100.00 | 12,750.00 | 13,000.00 | 13,000.00 | 39,289 |
| 2022-07-18 | 12,100.00 | 13,900.00 | 12,100.00 | 13,000.00 | 13,000.00 | 182,855 |
| 2022-07-15 | 12,200.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | 14,267 |
| 2022-07-14 | 12,300.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 15,571 |
| 2022-07-13 | 12,100.00 | 12,400.00 | 11,850.00 | 12,300.00 | 12,300.00 | 24,010 |
| 2022-07-12 | 12,300.00 | 12,400.00 | 11,850.00 | 12,000.00 | 12,000.00 | 24,393 |
| 2022-07-11 | 12,600.00 | 12,700.00 | 12,300.00 | 12,550.00 | 12,550.00 | 20,657 |
| 2022-07-08 | 12,750.00 | 13,000.00 | 12,300.00 | 12,550.00 | 12,550.00 | 48,139 |
| 2022-07-07 | 12,200.00 | 14,150.00 | 12,100.00 | 12,650.00 | 12,650.00 | 289,005 |
| 2022-07-06 | 11,350.00 | 12,150.00 | 11,250.00 | 11,850.00 | 11,850.00 | 31,259 |
| 2022-07-05 | 10,750.00 | 11,500.00 | 10,750.00 | 11,400.00 | 11,400.00 | 16,968 |
| 2022-07-04 | 10,800.00 | 11,200.00 | 10,450.00 | 10,850.00 | 10,850.00 | 14,055 |
| 2022-07-01 | 11,350.00 | 11,500.00 | 10,750.00 | 10,850.00 | 10,850.00 | 15,450 |
| 2022-06-30 | 11,800.00 | 11,950.00 | 11,250.00 | 11,250.00 | 11,250.00 | 19,107 |
| 2022-06-29 | 11,600.00 | 12,000.00 | 11,550.00 | 11,950.00 | 11,950.00 | 10,939 |
| 2022-06-28 | 11,900.00 | 12,350.00 | 11,800.00 | 12,000.00 | 12,000.00 | 19,357 |
| 2022-06-27 | 11,800.00 | 12,250.00 | 11,500.00 | 12,050.00 | 12,050.00 | 32,253 |
| 2022-06-24 | 10,400.00 | 12,100.00 | 10,400.00 | 11,650.00 | 11,650.00 | 125,161 |
| 2022-06-23 | 11,400.00 | 11,650.00 | 10,450.00 | 10,450.00 | 10,450.00 | 64,388 |
| 2022-06-22 | 12,200.00 | 12,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | 34,101 |
| 2022-06-21 | 12,100.00 | 12,600.00 | 12,100.00 | 12,350.00 | 12,350.00 | 12,877 |
| 2022-06-20 | 12,950.00 | 13,050.00 | 12,050.00 | 12,200.00 | 12,200.00 | 32,495 |
| 2022-06-17 | 12,400.00 | 13,250.00 | 12,400.00 | 13,050.00 | 13,050.00 | 20,316 |
| 2022-06-16 | 12,750.00 | 13,800.00 | 12,750.00 | 12,950.00 | 12,950.00 | 40,758 |
| 2022-06-15 | 13,300.00 | 13,500.00 | 12,500.00 | 12,750.00 | 12,750.00 | 28,958 |
| 2022-06-14 | 13,350.00 | 13,800.00 | 13,150.00 | 13,350.00 | 13,350.00 | 27,840 |
| 2022-06-13 | 14,500.00 | 14,500.00 | 13,750.00 | 13,800.00 | 13,800.00 | 29,224 |
| 2022-06-10 | 14,600.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 9,287 |
| 2022-06-09 | 14,850.00 | 15,200.00 | 14,650.00 | 14,800.00 | 14,800.00 | 16,621 |
| 2022-06-08 | 15,000.00 | 15,150.00 | 14,850.00 | 14,950.00 | 14,950.00 | 13,020 |
| 2022-06-07 | 15,550.00 | 15,600.00 | 14,900.00 | 15,000.00 | 15,000.00 | 28,513 |
| 2022-06-03 | 15,700.00 | 16,250.00 | 15,550.00 | 15,650.00 | 15,650.00 | 52,730 |
| 2022-06-02 | 15,550.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 23,580 |
| 2022-05-31 | 15,650.00 | 15,650.00 | 15,300.00 | 15,450.00 | 15,450.00 | 17,827 |
| 2022-05-30 | 15,550.00 | 15,650.00 | 15,350.00 | 15,450.00 | 15,450.00 | 16,685 |
| 2022-05-27 | 15,300.00 | 15,450.00 | 15,100.00 | 15,250.00 | 15,250.00 | 14,581 |
| 2022-05-26 | 15,300.00 | 15,500.00 | 14,950.00 | 15,100.00 | 15,100.00 | 12,280 |
| 2022-05-25 | 15,100.00 | 15,400.00 | 15,050.00 | 15,200.00 | 15,200.00 | 9,420 |
| 2022-05-24 | 15,800.00 | 15,900.00 | 15,050.00 | 15,100.00 | 15,100.00 | 27,780 |
| 2022-05-23 | 15,650.00 | 16,000.00 | 15,600.00 | 15,800.00 | 15,800.00 | 12,523 |
| 2022-05-20 | 15,250.00 | 16,250.00 | 15,000.00 | 16,000.00 | 16,000.00 | 59,802 |
| 2022-05-19 | 14,700.00 | 15,200.00 | 14,700.00 | 15,000.00 | 15,000.00 | 17,416 |
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.