Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 28,600.00 | 28,900.00 | 25,950.00 | 26,800.00 | 26,800.00 | 696,074 |
| 2021-11-19 | 27,700.00 | 29,600.00 | 26,250.00 | 27,950.00 | 27,950.00 | 1,496,134 |
| 2021-11-18 | 25,350.00 | 30,900.00 | 23,400.00 | 27,750.00 | 27,750.00 | 5,909,405 |
| 2021-11-17 | 20,950.00 | 24,350.00 | 19,550.00 | 24,350.00 | 24,350.00 | 1,244,921 |
| 2021-11-16 | 18,000.00 | 19,100.00 | 18,000.00 | 18,750.00 | 18,750.00 | 187,570 |
| 2021-11-15 | 17,550.00 | 18,050.00 | 17,400.00 | 18,000.00 | 18,000.00 | 95,072 |
| 2021-11-12 | 17,000.00 | 17,650.00 | 16,850.00 | 17,550.00 | 17,550.00 | 222,356 |
| 2021-11-11 | 17,700.00 | 18,100.00 | 17,500.00 | 17,900.00 | 17,900.00 | 58,438 |
| 2021-11-10 | 18,800.00 | 19,100.00 | 17,800.00 | 17,900.00 | 17,900.00 | 78,846 |
| 2021-11-09 | 18,700.00 | 19,300.00 | 18,600.00 | 18,800.00 | 18,800.00 | 39,617 |
| 2021-11-08 | 19,100.00 | 19,200.00 | 18,350.00 | 18,700.00 | 18,700.00 | 66,063 |
| 2021-11-05 | 19,600.00 | 19,800.00 | 18,700.00 | 18,950.00 | 18,950.00 | 85,420 |
| 2021-11-04 | 20,100.00 | 20,150.00 | 19,550.00 | 19,650.00 | 19,650.00 | 66,270 |
| 2021-11-03 | 20,500.00 | 20,550.00 | 19,750.00 | 19,900.00 | 19,900.00 | 75,930 |
| 2021-11-02 | 20,450.00 | 20,850.00 | 20,200.00 | 20,400.00 | 20,400.00 | 74,205 |
| 2021-11-01 | 21,850.00 | 21,850.00 | 20,350.00 | 20,450.00 | 20,450.00 | 136,530 |
| 2021-10-29 | 22,600.00 | 23,000.00 | 21,450.00 | 21,850.00 | 21,850.00 | 172,014 |
| 2021-10-28 | 23,300.00 | 23,300.00 | 22,300.00 | 22,400.00 | 22,400.00 | 136,365 |
| 2021-10-27 | 22,600.00 | 23,500.00 | 22,450.00 | 23,300.00 | 23,300.00 | 248,520 |
| 2021-10-26 | 21,900.00 | 22,600.00 | 21,750.00 | 22,350.00 | 22,350.00 | 76,058 |
| 2021-10-25 | 21,850.00 | 23,000.00 | 21,850.00 | 22,000.00 | 22,000.00 | 236,805 |
| 2021-10-22 | 22,400.00 | 22,550.00 | 20,800.00 | 21,800.00 | 21,800.00 | 134,175 |
| 2021-10-21 | 21,950.00 | 23,500.00 | 21,950.00 | 22,450.00 | 22,450.00 | 450,829 |
| 2021-10-20 | 22,450.00 | 22,900.00 | 21,700.00 | 21,900.00 | 21,900.00 | 114,719 |
| 2021-10-19 | 22,500.00 | 23,750.00 | 22,000.00 | 22,350.00 | 22,350.00 | 215,864 |
| 2021-10-18 | 22,100.00 | 22,400.00 | 21,600.00 | 22,000.00 | 22,000.00 | 90,517 |
| 2021-10-15 | 21,450.00 | 22,600.00 | 21,400.00 | 22,250.00 | 22,250.00 | 209,030 |
| 2021-10-14 | 20,700.00 | 21,500.00 | 20,300.00 | 21,300.00 | 21,300.00 | 107,526 |
← NewerPage 21 of 21 · 1,228 trading days
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.