Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 15,550.00 | 16,200.00 | 15,300.00 | 15,750.00 | 15,750.00 | 20,642 |
| 2022-02-17 | 15,550.00 | 16,200.00 | 15,150.00 | 15,700.00 | 15,700.00 | 59,349 |
| 2022-02-16 | 15,400.00 | 15,450.00 | 15,100.00 | 15,400.00 | 15,400.00 | 32,896 |
| 2022-02-15 | 14,750.00 | 15,350.00 | 14,700.00 | 14,700.00 | 14,700.00 | 48,829 |
| 2022-02-14 | 15,650.00 | 16,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | 102,159 |
| 2022-02-11 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 28,141 |
| 2022-02-10 | 17,300.00 | 17,650.00 | 16,900.00 | 17,050.00 | 17,050.00 | 28,931 |
| 2022-02-09 | 17,050.00 | 17,400.00 | 16,850.00 | 17,200.00 | 17,200.00 | 24,237 |
| 2022-02-08 | 17,200.00 | 17,300.00 | 16,600.00 | 16,850.00 | 16,850.00 | 28,618 |
| 2022-02-07 | 17,200.00 | 17,200.00 | 16,600.00 | 17,100.00 | 17,100.00 | 25,451 |
| 2022-02-04 | 16,650.00 | 17,400.00 | 16,650.00 | 17,200.00 | 17,200.00 | 19,449 |
| 2022-02-03 | 16,600.00 | 17,900.00 | 16,550.00 | 17,100.00 | 17,100.00 | 44,446 |
| 2022-01-28 | 16,100.00 | 16,400.00 | 15,300.00 | 16,150.00 | 16,150.00 | 45,199 |
| 2022-01-27 | 16,900.00 | 17,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 77,728 |
| 2022-01-26 | 16,950.00 | 17,550.00 | 16,800.00 | 16,950.00 | 16,950.00 | 38,628 |
| 2022-01-25 | 18,200.00 | 18,400.00 | 16,800.00 | 17,050.00 | 17,050.00 | 73,091 |
| 2022-01-24 | 19,150.00 | 19,150.00 | 17,900.00 | 18,100.00 | 18,100.00 | 43,677 |
| 2022-01-21 | 18,400.00 | 19,950.00 | 18,400.00 | 19,150.00 | 19,150.00 | 100,302 |
| 2022-01-20 | 18,250.00 | 19,100.00 | 18,200.00 | 18,800.00 | 18,800.00 | 33,523 |
| 2022-01-19 | 17,550.00 | 18,500.00 | 17,500.00 | 18,500.00 | 18,500.00 | 46,587 |
| 2022-01-18 | 18,650.00 | 19,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 57,384 |
| 2022-01-17 | 19,550.00 | 19,550.00 | 18,800.00 | 18,900.00 | 18,900.00 | 33,324 |
| 2022-01-14 | 19,100.00 | 19,600.00 | 18,700.00 | 19,550.00 | 19,550.00 | 28,883 |
| 2022-01-13 | 19,550.00 | 19,800.00 | 19,000.00 | 19,200.00 | 19,200.00 | 46,227 |
| 2022-01-12 | 19,450.00 | 20,000.00 | 19,200.00 | 19,550.00 | 19,550.00 | 44,920 |
| 2022-01-11 | 20,000.00 | 20,450.00 | 19,000.00 | 19,200.00 | 19,200.00 | 77,494 |
| 2022-01-10 | 20,450.00 | 20,600.00 | 19,850.00 | 20,200.00 | 20,200.00 | 51,525 |
| 2022-01-07 | 20,100.00 | 21,000.00 | 20,100.00 | 20,750.00 | 20,750.00 | 41,525 |
| 2022-01-06 | 20,850.00 | 21,050.00 | 19,750.00 | 20,050.00 | 20,050.00 | 86,276 |
| 2022-01-05 | 22,000.00 | 22,000.00 | 21,000.00 | 21,150.00 | 21,150.00 | 89,517 |
| 2022-01-04 | 22,200.00 | 22,250.00 | 21,600.00 | 22,050.00 | 22,050.00 | 56,425 |
| 2022-01-03 | 22,300.00 | 22,300.00 | 21,850.00 | 22,200.00 | 22,200.00 | 48,646 |
| 2021-12-30 | 21,650.00 | 22,350.00 | 21,300.00 | 22,000.00 | 22,000.00 | 100,967 |
| 2021-12-29 | 20,900.00 | 21,650.00 | 20,900.00 | 21,650.00 | 21,650.00 | 67,654 |
| 2021-12-28 | 21,450.00 | 21,450.00 | 20,600.00 | 20,850.00 | 20,850.00 | 56,020 |
| 2021-12-27 | 21,400.00 | 21,600.00 | 20,700.00 | 20,800.00 | 20,800.00 | 60,003 |
| 2021-12-24 | 21,550.00 | 21,950.00 | 21,350.00 | 21,400.00 | 21,400.00 | 64,917 |
| 2021-12-23 | 22,350.00 | 22,350.00 | 21,600.00 | 21,600.00 | 21,600.00 | 90,474 |
| 2021-12-22 | 22,000.00 | 22,550.00 | 21,700.00 | 22,200.00 | 22,200.00 | 137,358 |
| 2021-12-21 | 21,900.00 | 22,000.00 | 21,300.00 | 21,700.00 | 21,700.00 | 107,513 |
| 2021-12-20 | 22,800.00 | 23,300.00 | 21,400.00 | 21,400.00 | 21,400.00 | 253,542 |
| 2021-12-17 | 21,800.00 | 21,950.00 | 21,200.00 | 21,350.00 | 21,350.00 | 111,687 |
| 2021-12-16 | 22,700.00 | 23,100.00 | 22,100.00 | 22,150.00 | 22,150.00 | 130,713 |
| 2021-12-15 | 23,550.00 | 23,800.00 | 22,100.00 | 22,700.00 | 22,700.00 | 161,452 |
| 2021-12-14 | 23,000.00 | 23,750.00 | 22,950.00 | 23,550.00 | 23,550.00 | 129,841 |
| 2021-12-13 | 24,250.00 | 25,150.00 | 23,600.00 | 23,600.00 | 23,600.00 | 280,515 |
| 2021-12-10 | 23,900.00 | 23,950.00 | 23,200.00 | 23,400.00 | 23,400.00 | 88,135 |
| 2021-12-09 | 23,900.00 | 24,400.00 | 23,450.00 | 23,900.00 | 23,900.00 | 181,457 |
| 2021-12-08 | 23,850.00 | 24,000.00 | 22,950.00 | 23,450.00 | 23,450.00 | 135,834 |
| 2021-12-07 | 25,050.00 | 25,500.00 | 23,050.00 | 23,350.00 | 23,350.00 | 271,613 |
| 2021-12-06 | 26,300.00 | 26,650.00 | 25,000.00 | 25,000.00 | 25,000.00 | 220,381 |
| 2021-12-03 | 25,900.00 | 27,500.00 | 25,900.00 | 26,950.00 | 26,950.00 | 388,222 |
| 2021-12-02 | 25,700.00 | 28,800.00 | 25,100.00 | 26,350.00 | 26,350.00 | 1,032,404 |
| 2021-12-01 | 26,300.00 | 26,900.00 | 23,700.00 | 26,200.00 | 26,200.00 | 506,756 |
| 2021-11-30 | 24,750.00 | 28,250.00 | 24,600.00 | 25,900.00 | 25,900.00 | 1,611,274 |
| 2021-11-29 | 23,800.00 | 25,700.00 | 23,300.00 | 24,150.00 | 24,150.00 | 348,602 |
| 2021-11-26 | 27,000.00 | 28,500.00 | 24,600.00 | 24,700.00 | 24,700.00 | 1,072,746 |
| 2021-11-25 | 26,850.00 | 27,800.00 | 26,200.00 | 27,100.00 | 27,100.00 | 486,860 |
| 2021-11-24 | 25,700.00 | 28,100.00 | 25,650.00 | 26,600.00 | 26,600.00 | 620,896 |
| 2021-11-23 | 26,650.00 | 31,150.00 | 26,300.00 | 26,400.00 | 26,400.00 | 3,272,345 |
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.