Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 14,850.00 | 15,350.00 | 14,850.00 | 15,350.00 | 15,350.00 | 22,549 |
| 2022-05-17 | 14,950.00 | 14,950.00 | 14,500.00 | 14,800.00 | 14,800.00 | 18,299 |
| 2022-05-16 | 14,750.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | 18,506 |
| 2022-05-13 | 14,500.00 | 15,100.00 | 14,450.00 | 14,800.00 | 14,800.00 | 27,093 |
| 2022-05-12 | 15,050.00 | 15,300.00 | 14,600.00 | 14,650.00 | 14,650.00 | 29,248 |
| 2022-05-11 | 15,450.00 | 16,100.00 | 15,150.00 | 15,250.00 | 15,250.00 | 20,011 |
| 2022-05-10 | 15,400.00 | 15,600.00 | 15,050.00 | 15,350.00 | 15,350.00 | 19,777 |
| 2022-05-09 | 15,900.00 | 16,250.00 | 15,700.00 | 15,750.00 | 15,750.00 | 19,385 |
| 2022-05-06 | 15,750.00 | 16,200.00 | 15,700.00 | 16,050.00 | 16,050.00 | 17,100 |
| 2022-05-04 | 16,500.00 | 16,500.00 | 16,000.00 | 16,200.00 | 16,200.00 | 18,050 |
| 2022-05-03 | 15,900.00 | 16,500.00 | 15,900.00 | 16,350.00 | 16,350.00 | 20,361 |
| 2022-05-02 | 15,700.00 | 16,000.00 | 15,350.00 | 16,000.00 | 16,000.00 | 16,815 |
| 2022-04-29 | 15,600.00 | 16,150.00 | 15,600.00 | 15,900.00 | 15,900.00 | 26,416 |
| 2022-04-28 | 16,000.00 | 16,000.00 | 15,450.00 | 15,500.00 | 15,500.00 | 19,936 |
| 2022-04-27 | 15,550.00 | 15,650.00 | 15,300.00 | 15,550.00 | 15,550.00 | 28,648 |
| 2022-04-26 | 15,950.00 | 16,250.00 | 15,900.00 | 15,900.00 | 15,900.00 | 16,416 |
| 2022-04-25 | 16,250.00 | 16,500.00 | 15,850.00 | 15,900.00 | 15,900.00 | 27,643 |
| 2022-04-22 | 16,650.00 | 16,750.00 | 16,450.00 | 16,600.00 | 16,600.00 | 21,218 |
| 2022-04-21 | 17,150.00 | 17,150.00 | 16,800.00 | 16,900.00 | 16,900.00 | 13,660 |
| 2022-04-20 | 17,200.00 | 17,300.00 | 16,850.00 | 16,850.00 | 16,850.00 | 17,441 |
| 2022-04-19 | 16,650.00 | 17,300.00 | 16,500.00 | 17,200.00 | 17,200.00 | 27,147 |
| 2022-04-18 | 16,650.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | 18,214 |
| 2022-04-15 | 16,900.00 | 17,000.00 | 16,500.00 | 16,650.00 | 16,650.00 | 38,388 |
| 2022-04-14 | 17,550.00 | 17,550.00 | 16,350.00 | 17,100.00 | 17,100.00 | 37,807 |
| 2022-04-13 | 17,400.00 | 17,450.00 | 17,150.00 | 17,400.00 | 17,400.00 | 17,737 |
| 2022-04-12 | 17,350.00 | 17,600.00 | 16,900.00 | 17,250.00 | 17,250.00 | 29,040 |
| 2022-04-11 | 18,100.00 | 18,100.00 | 17,500.00 | 17,750.00 | 17,750.00 | 19,670 |
| 2022-04-08 | 18,050.00 | 18,250.00 | 17,550.00 | 17,850.00 | 17,850.00 | 40,031 |
| 2022-04-07 | 18,800.00 | 18,800.00 | 17,950.00 | 18,000.00 | 18,000.00 | 68,256 |
| 2022-04-06 | 19,250.00 | 19,250.00 | 18,800.00 | 19,100.00 | 19,100.00 | 37,104 |
| 2022-04-05 | 19,650.00 | 19,750.00 | 19,250.00 | 19,300.00 | 19,300.00 | 35,537 |
| 2022-04-04 | 19,550.00 | 19,800.00 | 19,500.00 | 19,600.00 | 19,600.00 | 39,737 |
| 2022-04-01 | 19,800.00 | 19,950.00 | 19,450.00 | 19,750.00 | 19,750.00 | 40,979 |
| 2022-03-31 | 19,350.00 | 20,000.00 | 19,350.00 | 20,000.00 | 20,000.00 | 81,973 |
| 2022-03-30 | 20,600.00 | 20,750.00 | 19,550.00 | 19,550.00 | 19,550.00 | 149,377 |
| 2022-03-29 | 20,200.00 | 20,600.00 | 19,800.00 | 20,350.00 | 20,350.00 | 296,606 |
| 2022-03-28 | 19,000.00 | 19,800.00 | 18,900.00 | 19,800.00 | 19,800.00 | 171,056 |
| 2022-03-25 | 18,600.00 | 19,600.00 | 18,400.00 | 18,900.00 | 18,900.00 | 251,688 |
| 2022-03-24 | 18,650.00 | 18,900.00 | 18,150.00 | 18,450.00 | 18,450.00 | 82,045 |
| 2022-03-23 | 18,850.00 | 19,400.00 | 18,500.00 | 18,750.00 | 18,750.00 | 129,019 |
| 2022-03-22 | 18,950.00 | 19,100.00 | 18,550.00 | 18,800.00 | 18,800.00 | 75,790 |
| 2022-03-21 | 19,500.00 | 19,500.00 | 18,750.00 | 18,850.00 | 18,850.00 | 104,886 |
| 2022-03-18 | 19,500.00 | 19,700.00 | 19,050.00 | 19,100.00 | 19,100.00 | 161,811 |
| 2022-03-17 | 19,100.00 | 19,350.00 | 18,550.00 | 18,950.00 | 18,950.00 | 137,342 |
| 2022-03-16 | 18,550.00 | 19,900.00 | 18,200.00 | 19,000.00 | 19,000.00 | 470,448 |
| 2022-03-15 | 16,400.00 | 19,000.00 | 16,150.00 | 18,600.00 | 18,600.00 | 590,833 |
| 2022-03-14 | 16,550.00 | 16,750.00 | 16,250.00 | 16,300.00 | 16,300.00 | 42,893 |
| 2022-03-11 | 16,000.00 | 16,500.00 | 16,000.00 | 16,450.00 | 16,450.00 | 27,893 |
| 2022-03-10 | 16,300.00 | 16,400.00 | 15,900.00 | 16,100.00 | 16,100.00 | 20,078 |
| 2022-03-08 | 15,250.00 | 16,000.00 | 15,200.00 | 15,700.00 | 15,700.00 | 30,475 |
| 2022-03-07 | 16,550.00 | 16,550.00 | 15,700.00 | 15,750.00 | 15,750.00 | 35,935 |
| 2022-03-04 | 17,200.00 | 17,200.00 | 16,200.00 | 16,400.00 | 16,400.00 | 74,437 |
| 2022-03-03 | 17,200.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 28,171 |
| 2022-03-02 | 16,650.00 | 17,050.00 | 16,650.00 | 16,800.00 | 16,800.00 | 27,774 |
| 2022-02-28 | 17,150.00 | 17,350.00 | 16,800.00 | 16,850.00 | 16,850.00 | 44,803 |
| 2022-02-25 | 16,700.00 | 17,650.00 | 16,550.00 | 17,000.00 | 17,000.00 | 160,090 |
| 2022-02-24 | 15,650.00 | 18,100.00 | 15,650.00 | 16,150.00 | 16,150.00 | 274,975 |
| 2022-02-23 | 15,450.00 | 16,100.00 | 15,450.00 | 16,050.00 | 16,050.00 | 23,066 |
| 2022-02-22 | 15,250.00 | 15,950.00 | 15,250.00 | 15,400.00 | 15,400.00 | 25,854 |
| 2022-02-21 | 15,400.00 | 15,950.00 | 15,350.00 | 15,700.00 | 15,700.00 | 16,297 |
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.