Plateer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,610.00 | 4,700.00 | 4,510.00 | 4,700.00 | 4,700.00 | 12,832 |
| 2024-10-25 | 4,780.00 | 4,780.00 | 4,620.00 | 4,635.00 | 4,635.00 | 4,504 |
| 2024-10-24 | 4,780.00 | 4,835.00 | 4,770.00 | 4,770.00 | 4,770.00 | 2,791 |
| 2024-10-23 | 4,715.00 | 4,835.00 | 4,680.00 | 4,815.00 | 4,815.00 | 5,426 |
| 2024-10-22 | 4,925.00 | 5,030.00 | 4,610.00 | 4,760.00 | 4,760.00 | 14,533 |
| 2024-10-21 | 4,850.00 | 4,930.00 | 4,850.00 | 4,910.00 | 4,910.00 | 4,446 |
| 2024-10-18 | 5,050.00 | 5,090.00 | 4,815.00 | 4,880.00 | 4,880.00 | 9,904 |
| 2024-10-17 | 5,080.00 | 5,210.00 | 5,030.00 | 5,090.00 | 5,090.00 | 5,593 |
| 2024-10-16 | 5,250.00 | 5,530.00 | 5,110.00 | 5,130.00 | 5,130.00 | 5,956 |
| 2024-10-15 | 5,410.00 | 5,410.00 | 5,230.00 | 5,260.00 | 5,260.00 | 2,158 |
| 2024-10-14 | 5,430.00 | 5,700.00 | 5,320.00 | 5,400.00 | 5,400.00 | 3,415 |
| 2024-10-11 | 5,490.00 | 5,490.00 | 5,410.00 | 5,420.00 | 5,420.00 | 5,614 |
| 2024-10-10 | 5,530.00 | 5,530.00 | 5,430.00 | 5,500.00 | 5,500.00 | 2,565 |
| 2024-10-08 | 5,540.00 | 5,580.00 | 5,410.00 | 5,580.00 | 5,580.00 | 5,009 |
| 2024-10-07 | 5,520.00 | 5,600.00 | 5,510.00 | 5,600.00 | 5,600.00 | 5,897 |
| 2024-10-04 | 5,520.00 | 5,590.00 | 5,480.00 | 5,560.00 | 5,560.00 | 7,266 |
| 2024-10-02 | 5,370.00 | 5,560.00 | 5,290.00 | 5,560.00 | 5,560.00 | 4,379 |
| 2024-09-30 | 5,660.00 | 5,670.00 | 5,560.00 | 5,560.00 | 5,560.00 | 6,315 |
| 2024-09-27 | 5,440.00 | 5,690.00 | 5,410.00 | 5,660.00 | 5,660.00 | 11,128 |
| 2024-09-26 | 5,460.00 | 5,550.00 | 5,390.00 | 5,490.00 | 5,490.00 | 8,775 |
| 2024-09-25 | 5,390.00 | 5,550.00 | 5,360.00 | 5,460.00 | 5,460.00 | 6,001 |
| 2024-09-24 | 5,350.00 | 5,400.00 | 5,310.00 | 5,390.00 | 5,390.00 | 4,966 |
| 2024-09-23 | 5,270.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 5,067 |
| 2024-09-20 | 5,240.00 | 5,410.00 | 5,240.00 | 5,270.00 | 5,270.00 | 8,333 |
| 2024-09-19 | 5,320.00 | 5,350.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,851 |
| 2024-09-13 | 5,220.00 | 5,330.00 | 5,210.00 | 5,320.00 | 5,320.00 | 8,865 |
| 2024-09-12 | 5,140.00 | 5,240.00 | 5,120.00 | 5,230.00 | 5,230.00 | 5,838 |
| 2024-09-11 | 5,040.00 | 6,000.00 | 4,935.00 | 5,160.00 | 5,160.00 | 125,209 |
| 2024-09-10 | 5,080.00 | 5,210.00 | 5,080.00 | 5,140.00 | 5,140.00 | 3,921 |
| 2024-09-09 | 5,020.00 | 5,170.00 | 5,000.00 | 5,130.00 | 5,130.00 | 5,973 |
| 2024-09-06 | 5,130.00 | 5,400.00 | 5,090.00 | 5,150.00 | 5,150.00 | 15,963 |
| 2024-09-05 | 5,210.00 | 5,270.00 | 5,140.00 | 5,140.00 | 5,140.00 | 24,221 |
| 2024-09-04 | 5,220.00 | 5,390.00 | 5,180.00 | 5,220.00 | 5,220.00 | 36,390 |
| 2024-09-03 | 5,330.00 | 5,410.00 | 5,160.00 | 5,410.00 | 5,410.00 | 13,126 |
| 2024-09-02 | 5,270.00 | 5,330.00 | 5,230.00 | 5,330.00 | 5,330.00 | 9,509 |
| 2024-08-30 | 5,180.00 | 5,270.00 | 5,150.00 | 5,270.00 | 5,270.00 | 6,450 |
| 2024-08-29 | 5,130.00 | 5,240.00 | 5,130.00 | 5,190.00 | 5,190.00 | 25,381 |
| 2024-08-28 | 5,080.00 | 5,890.00 | 5,040.00 | 5,250.00 | 5,250.00 | 244,891 |
| 2024-08-27 | 5,120.00 | 5,150.00 | 5,050.00 | 5,130.00 | 5,130.00 | 10,036 |
| 2024-08-26 | 5,000.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 7,493 |
| 2024-08-23 | 4,975.00 | 5,070.00 | 4,975.00 | 5,070.00 | 5,070.00 | 6,245 |
| 2024-08-22 | 5,010.00 | 5,140.00 | 4,995.00 | 5,060.00 | 5,060.00 | 13,304 |
| 2024-08-21 | 5,070.00 | 5,100.00 | 5,010.00 | 5,050.00 | 5,050.00 | 6,519 |
| 2024-08-20 | 5,080.00 | 5,090.00 | 4,960.00 | 5,070.00 | 5,070.00 | 8,688 |
| 2024-08-19 | 5,090.00 | 5,090.00 | 4,915.00 | 5,000.00 | 5,000.00 | 6,692 |
| 2024-08-16 | 5,050.00 | 5,100.00 | 4,985.00 | 5,060.00 | 5,060.00 | 7,916 |
| 2024-08-14 | 4,915.00 | 5,200.00 | 4,915.00 | 5,030.00 | 5,030.00 | 20,168 |
| 2024-08-13 | 4,835.00 | 4,950.00 | 4,835.00 | 4,910.00 | 4,910.00 | 8,910 |
| 2024-08-12 | 4,990.00 | 5,120.00 | 4,835.00 | 4,835.00 | 4,835.00 | 24,462 |
| 2024-08-09 | 4,805.00 | 4,990.00 | 4,805.00 | 4,990.00 | 4,990.00 | 7,103 |
| 2024-08-08 | 4,840.00 | 4,845.00 | 4,700.00 | 4,800.00 | 4,800.00 | 11,117 |
| 2024-08-07 | 4,530.00 | 4,900.00 | 4,525.00 | 4,840.00 | 4,840.00 | 45,609 |
| 2024-08-06 | 4,625.00 | 4,845.00 | 4,610.00 | 4,795.00 | 4,795.00 | 27,787 |
| 2024-08-05 | 5,560.00 | 5,630.00 | 4,370.00 | 4,610.00 | 4,610.00 | 76,942 |
| 2024-08-02 | 5,790.00 | 5,880.00 | 5,600.00 | 5,650.00 | 5,650.00 | 10,837 |
| 2024-08-01 | 5,880.00 | 5,970.00 | 5,770.00 | 5,900.00 | 5,900.00 | 6,349 |
| 2024-07-31 | 5,870.00 | 5,870.00 | 5,730.00 | 5,840.00 | 5,840.00 | 5,202 |
| 2024-07-30 | 5,990.00 | 6,000.00 | 5,690.00 | 5,870.00 | 5,870.00 | 10,811 |
| 2024-07-29 | 5,810.00 | 5,940.00 | 5,810.00 | 5,940.00 | 5,940.00 | 12,969 |
| 2024-07-26 | 5,790.00 | 5,890.00 | 5,730.00 | 5,860.00 | 5,860.00 | 5,378 |
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.