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
2025-04-244,760.004,935.004,700.004,855.004,855.0016,384
2025-04-234,900.004,960.004,785.004,800.004,800.0017,225
2025-04-224,760.004,890.004,725.004,850.004,850.0013,594
2025-04-214,700.004,985.004,680.004,820.004,820.0032,849
2025-04-184,800.004,855.004,610.004,750.004,750.0034,752
2025-04-174,835.004,835.004,720.004,825.004,825.0012,560
2025-04-164,780.004,845.004,610.004,835.004,835.0027,345
2025-04-154,705.004,880.004,630.004,810.004,810.0047,826
2025-04-144,640.004,900.004,420.004,700.004,700.00114,470
2025-04-114,780.005,100.004,370.004,590.004,590.00435,686
2025-04-104,500.004,500.004,225.004,360.004,360.0019,514
2025-04-094,000.004,285.004,000.004,215.004,215.0018,935
2025-04-083,970.004,240.003,970.004,045.004,045.006,012
2025-04-074,095.004,295.003,910.004,040.004,040.009,380
2025-04-044,085.004,140.004,040.004,140.004,140.008,163
2025-04-034,105.004,130.004,030.004,095.004,095.0011,879
2025-04-024,185.004,245.004,090.004,135.004,135.003,335
2025-04-014,075.004,245.004,075.004,140.004,140.0020,028
2025-03-314,200.004,200.004,020.004,140.004,140.0013,215
2025-03-284,285.004,350.004,115.004,190.004,190.0019,558
2025-03-274,425.004,595.004,185.004,280.004,280.0016,459
2025-03-264,255.004,395.004,200.004,395.004,395.0012,815
2025-03-254,240.004,350.004,115.004,300.004,300.0012,238
2025-03-244,180.004,390.004,160.004,160.004,160.003,328
2025-03-214,180.004,240.004,100.004,195.004,195.004,738
2025-03-204,205.004,295.004,205.004,270.004,270.005,123
2025-03-194,230.004,290.004,220.004,290.004,290.007,804
2025-03-184,350.005,000.004,185.004,230.004,230.00176,833
2025-03-174,100.004,180.004,020.004,180.004,180.009,558
2025-03-144,060.004,135.004,000.004,070.004,070.004,765
2025-03-134,095.004,100.004,050.004,095.004,095.004,622
2025-03-124,005.004,140.004,005.004,085.004,085.005,613
2025-03-114,130.004,130.004,000.004,020.004,020.007,187
2025-03-104,075.004,145.004,050.004,130.004,130.002,644
2025-03-074,080.004,105.004,020.004,100.004,100.001,609
2025-03-064,185.004,185.004,030.004,090.004,090.003,302
2025-03-054,200.004,360.004,070.004,140.004,140.003,809
2025-03-044,265.004,265.004,135.004,200.004,200.003,036
2025-02-284,265.004,265.004,135.004,265.004,265.004,947
2025-02-274,300.004,325.004,200.004,265.004,265.003,190
2025-02-264,295.004,400.004,135.004,265.004,265.006,781
2025-02-254,230.004,265.004,160.004,265.004,265.002,887
2025-02-244,250.004,250.004,195.004,245.004,245.002,037
2025-02-214,205.004,255.004,125.004,250.004,250.006,411
2025-02-204,175.004,295.004,160.004,250.004,250.002,861
2025-02-194,200.004,295.004,020.004,215.004,215.0013,853
2025-02-184,070.004,180.004,065.004,145.004,145.004,555
2025-02-174,005.004,100.004,000.004,100.004,100.003,888
2025-02-144,075.004,185.004,040.004,045.004,045.002,692
2025-02-134,200.004,295.004,005.004,095.004,095.0018,051
2025-02-124,230.004,280.004,200.004,200.004,200.005,116
2025-02-114,320.004,365.004,240.004,265.004,265.005,396
2025-02-104,380.004,400.004,210.004,360.004,360.004,201
2025-02-074,360.004,455.004,250.004,250.004,250.006,485
2025-02-064,475.004,540.004,360.004,360.004,360.0014,531
2025-02-054,455.004,600.004,365.004,425.004,425.0019,370
2025-02-044,450.004,640.004,380.004,410.004,410.0086,871
2025-02-034,125.004,765.004,020.004,365.004,365.00247,252
2025-01-314,145.004,190.004,005.004,180.004,180.005,097
2025-01-244,050.004,165.003,960.004,165.004,165.0010,478
← NewerPage 7 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.