Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,625.00 | 5,730.00 | 4,340.00 | 5,520.00 | 5,520.00 | 286,985 |
| 2026-07-22 | 5,010.00 | 5,220.00 | 4,250.00 | 4,625.00 | 4,625.00 | 256,106 |
| 2026-07-21 | 3,975.00 | 5,010.00 | 3,610.00 | 5,010.00 | 5,010.00 | 523,218 |
| 2026-07-20 | 3,485.00 | 4,530.00 | 3,485.00 | 3,860.00 | 3,860.00 | 421,989 |
| 2026-07-16 | 3,460.00 | 3,500.00 | 3,330.00 | 3,485.00 | 3,485.00 | 12,765 |
| 2026-07-15 | 3,455.00 | 3,455.00 | 3,200.00 | 3,295.00 | 3,295.00 | 10,230 |
| 2026-07-14 | 3,415.00 | 3,505.00 | 3,310.00 | 3,455.00 | 3,455.00 | 11,604 |
| 2026-07-13 | 3,560.00 | 3,635.00 | 3,160.00 | 3,415.00 | 3,415.00 | 18,215 |
| 2026-07-10 | 3,720.00 | 3,720.00 | 3,460.00 | 3,560.00 | 3,560.00 | 3,771 |
| 2026-07-09 | 3,715.00 | 3,765.00 | 3,525.00 | 3,720.00 | 3,720.00 | 13,881 |
| 2026-07-08 | 3,770.00 | 3,980.00 | 3,380.00 | 3,715.00 | 3,715.00 | 20,297 |
| 2026-07-07 | 3,715.00 | 3,925.00 | 3,495.00 | 3,770.00 | 3,770.00 | 6,235 |
| 2026-07-06 | 3,610.00 | 3,750.00 | 3,290.00 | 3,630.00 | 3,630.00 | 13,146 |
| 2026-07-03 | 3,730.00 | 3,800.00 | 3,465.00 | 3,555.00 | 3,555.00 | 2,734 |
| 2026-07-02 | 3,920.00 | 3,920.00 | 3,700.00 | 3,725.00 | 3,725.00 | 2,969 |
| 2026-07-01 | 3,920.00 | 3,980.00 | 3,665.00 | 3,920.00 | 3,920.00 | 4,839 |
| 2026-06-30 | 3,800.00 | 3,985.00 | 3,545.00 | 3,920.00 | 3,920.00 | 14,957 |
| 2026-06-29 | 3,655.00 | 3,770.00 | 3,410.00 | 3,755.00 | 3,755.00 | 12,706 |
| 2026-06-26 | 3,500.00 | 3,900.00 | 3,340.00 | 3,655.00 | 3,655.00 | 9,695 |
| 2026-06-25 | 3,845.00 | 3,845.00 | 3,160.00 | 3,500.00 | 3,500.00 | 16,994 |
| 2026-06-24 | 3,610.00 | 4,000.00 | 3,560.00 | 3,845.00 | 3,845.00 | 14,521 |
| 2026-06-23 | 3,705.00 | 3,995.00 | 3,155.00 | 3,615.00 | 3,615.00 | 31,985 |
| 2026-06-22 | 3,935.00 | 3,940.00 | 3,615.00 | 3,705.00 | 3,705.00 | 16,898 |
| 2026-06-19 | 3,780.00 | 3,935.00 | 3,565.00 | 3,935.00 | 3,935.00 | 17,535 |
| 2026-06-18 | 4,130.00 | 4,445.00 | 3,700.00 | 3,780.00 | 3,780.00 | 53,874 |
| 2026-06-17 | 4,300.00 | 4,510.00 | 4,095.00 | 4,155.00 | 4,155.00 | 21,218 |
| 2026-06-16 | 4,365.00 | 4,800.00 | 4,165.00 | 4,300.00 | 4,300.00 | 22,212 |
| 2026-06-15 | 4,930.00 | 4,960.00 | 4,250.00 | 4,350.00 | 4,350.00 | 19,685 |
| 2026-06-12 | 4,495.00 | 4,945.00 | 4,495.00 | 4,930.00 | 4,930.00 | 21,082 |
| 2026-06-11 | 4,405.00 | 4,440.00 | 4,155.00 | 4,420.00 | 4,420.00 | 7,054 |
| 2026-06-10 | 4,325.00 | 4,390.00 | 4,150.00 | 4,200.00 | 4,200.00 | 16,229 |
| 2026-06-09 | 4,655.00 | 4,655.00 | 4,080.00 | 4,325.00 | 4,325.00 | 32,000 |
| 2026-06-08 | 4,955.00 | 4,955.00 | 4,465.00 | 4,650.00 | 4,650.00 | 6,154 |
| 2026-06-05 | 5,280.00 | 5,380.00 | 4,855.00 | 4,960.00 | 4,960.00 | 22,812 |
| 2026-06-04 | 5,250.00 | 5,830.00 | 5,110.00 | 5,390.00 | 5,390.00 | 35,219 |
| 2026-06-02 | 6,420.00 | 6,430.00 | 5,110.00 | 5,610.00 | 5,610.00 | 41,414 |
| 2026-06-01 | 5,230.00 | 6,560.00 | 4,985.00 | 6,560.00 | 6,560.00 | 46,389 |
| 2026-05-29 | 5,800.00 | 5,800.00 | 5,040.00 | 5,230.00 | 5,230.00 | 9,774 |
| 2026-05-28 | 5,560.00 | 6,720.00 | 5,150.00 | 5,380.00 | 5,380.00 | 41,364 |
| 2026-05-27 | 5,590.00 | 5,820.00 | 5,500.00 | 5,560.00 | 5,560.00 | 12,485 |
| 2026-05-26 | 5,820.00 | 5,820.00 | 5,530.00 | 5,540.00 | 5,540.00 | 8,813 |
| 2026-05-22 | 6,220.00 | 6,300.00 | 5,510.00 | 5,560.00 | 5,560.00 | 14,407 |
| 2026-05-21 | 6,400.00 | 6,400.00 | 6,100.00 | 6,260.00 | 6,260.00 | 1,045 |
| 2026-05-20 | 6,310.00 | 6,880.00 | 5,980.00 | 6,090.00 | 6,090.00 | 4,988 |
| 2026-05-19 | 6,700.00 | 6,700.00 | 6,310.00 | 6,310.00 | 6,310.00 | 558 |
| 2026-05-18 | 6,710.00 | 6,710.00 | 6,110.00 | 6,700.00 | 6,700.00 | 1,496 |
| 2026-05-15 | 6,760.00 | 6,900.00 | 6,710.00 | 6,710.00 | 6,710.00 | 4,534 |
| 2026-05-14 | 6,950.00 | 6,950.00 | 6,400.00 | 6,930.00 | 6,930.00 | 4,731 |
| 2026-05-13 | 7,170.00 | 7,200.00 | 6,800.00 | 6,930.00 | 6,930.00 | 4,551 |
| 2026-05-12 | 7,420.00 | 7,430.00 | 6,950.00 | 7,160.00 | 7,160.00 | 11,286 |
| 2026-05-11 | 7,480.00 | 7,690.00 | 6,910.00 | 7,420.00 | 7,420.00 | 13,692 |
| 2026-05-08 | 7,340.00 | 7,540.00 | 7,210.00 | 7,480.00 | 7,480.00 | 3,638 |
| 2026-05-07 | 7,350.00 | 7,450.00 | 7,020.00 | 7,430.00 | 7,430.00 | 3,445 |
| 2026-05-06 | 7,590.00 | 7,720.00 | 7,160.00 | 7,410.00 | 7,410.00 | 4,039 |
| 2026-05-04 | 7,630.00 | 7,830.00 | 7,440.00 | 7,500.00 | 7,500.00 | 3,132 |
| 2026-04-30 | 7,670.00 | 7,900.00 | 7,200.00 | 7,690.00 | 7,690.00 | 8,045 |
| 2026-04-29 | 7,610.00 | 7,980.00 | 7,320.00 | 7,690.00 | 7,690.00 | 1,612 |
| 2026-04-28 | 7,720.00 | 7,720.00 | 7,230.00 | 7,670.00 | 7,670.00 | 10,182 |
| 2026-04-27 | 7,970.00 | 7,970.00 | 7,720.00 | 7,720.00 | 7,720.00 | 3,105 |
| 2026-04-24 | 7,940.00 | 8,000.00 | 7,840.00 | 7,990.00 | 7,990.00 | 2,641 |
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.