Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 367000.KQ stock page

Plateer Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,490.004,595.004,465.004,585.004,585.005,496
2025-07-234,640.004,640.004,400.004,485.004,485.004,174
2025-07-224,700.004,700.004,590.004,590.004,590.002,868
2025-07-214,545.004,700.004,535.004,670.004,670.002,052
2025-07-184,565.004,605.004,525.004,545.004,545.006,159
2025-07-174,430.004,745.004,430.004,615.004,615.0012,639
2025-07-164,565.004,755.004,500.004,500.004,500.005,464
2025-07-154,610.004,670.004,605.004,620.004,620.002,631
2025-07-144,750.004,820.004,555.004,670.004,670.005,906
2025-07-114,610.004,830.004,540.004,750.004,750.004,406
2025-07-104,745.004,825.004,610.004,660.004,660.002,906
2025-07-094,785.004,820.004,660.004,680.004,680.005,818
2025-07-084,780.004,830.004,710.004,780.004,780.001,533
2025-07-074,760.004,955.004,610.004,780.004,780.004,080
2025-07-044,835.004,835.004,650.004,790.004,790.003,915
2025-07-034,850.004,960.004,685.004,835.004,835.009,990
2025-07-024,650.004,920.004,600.004,730.004,730.004,224
2025-07-014,720.004,900.004,655.004,660.004,660.003,831
2025-06-304,815.004,890.004,670.004,720.004,720.003,755
2025-06-274,625.004,970.004,625.004,820.004,820.0012,565
2025-06-265,120.005,120.004,740.004,845.004,845.009,513
2025-06-254,880.005,200.004,810.005,060.005,060.0027,154
2025-06-244,855.005,000.004,710.004,870.004,870.0014,728
2025-06-234,890.004,890.004,625.004,855.004,855.0029,419
2025-06-204,895.004,895.004,600.004,790.004,790.0011,190
2025-06-194,605.004,950.004,605.004,795.004,795.0051,745
2025-06-184,435.004,750.004,380.004,600.004,600.0040,185
2025-06-174,370.004,750.004,290.004,440.004,440.0081,625
2025-06-164,325.004,395.004,295.004,360.004,360.0011,928
2025-06-134,445.004,450.004,250.004,325.004,325.006,290
2025-06-124,445.004,460.004,430.004,450.004,450.005,621
2025-06-114,415.004,500.004,405.004,445.004,445.008,457
2025-06-104,410.004,445.004,340.004,435.004,435.005,860
2025-06-094,355.004,440.004,325.004,400.004,400.0016,837
2025-06-054,390.004,395.004,320.004,360.004,360.008,284
2025-06-044,290.004,375.004,260.004,365.004,365.002,815
2025-06-024,290.004,290.004,235.004,290.004,290.001,510
2025-05-304,290.004,385.004,260.004,290.004,290.006,371
2025-05-294,250.004,390.004,210.004,290.004,290.003,447
2025-05-284,255.004,295.004,200.004,250.004,250.002,482
2025-05-274,245.004,300.004,200.004,255.004,255.003,244
2025-05-264,160.004,245.004,160.004,245.004,245.00453
2025-05-234,235.004,285.004,105.004,200.004,200.004,050
2025-05-224,340.004,385.004,050.004,290.004,290.005,969
2025-05-214,300.004,375.004,250.004,340.004,340.002,590
2025-05-204,180.004,365.004,180.004,300.004,300.003,534
2025-05-194,380.004,390.004,200.004,210.004,210.007,788
2025-05-164,400.004,400.004,350.004,390.004,390.002,892
2025-05-154,365.004,435.004,350.004,400.004,400.006,968
2025-05-144,410.004,495.004,315.004,400.004,400.004,052
2025-05-134,460.004,460.004,390.004,410.004,410.003,198
2025-05-124,300.004,470.004,300.004,430.004,430.004,033
2025-05-094,405.004,490.004,315.004,330.004,330.008,121
2025-05-084,305.004,410.004,305.004,400.004,400.007,255
2025-05-074,325.004,405.004,275.004,345.004,345.008,572
2025-05-024,410.004,410.004,230.004,335.004,335.0024,345
2025-04-304,700.004,700.004,410.004,410.004,410.0033,812
2025-04-294,765.004,835.004,610.004,700.004,700.0024,584
2025-04-284,860.004,950.004,735.004,765.004,765.0020,761
2025-04-254,825.004,945.004,715.004,845.004,845.008,571
← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.