Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7,830.00 | 7,970.00 | 7,650.00 | 7,940.00 | 7,940.00 | 6,536 |
| 2026-04-22 | 7,870.00 | 8,090.00 | 7,600.00 | 7,810.00 | 7,810.00 | 3,963 |
| 2026-04-21 | 8,300.00 | 8,300.00 | 7,550.00 | 7,870.00 | 7,870.00 | 5,108 |
| 2026-04-20 | 8,480.00 | 8,480.00 | 8,070.00 | 8,300.00 | 8,300.00 | 6,609 |
| 2026-04-17 | 8,100.00 | 8,600.00 | 7,820.00 | 8,480.00 | 8,480.00 | 13,239 |
| 2026-04-16 | 7,940.00 | 8,900.00 | 7,930.00 | 8,050.00 | 8,050.00 | 27,924 |
| 2026-04-15 | 7,920.00 | 8,150.00 | 7,750.00 | 7,920.00 | 7,920.00 | 5,018 |
| 2026-04-14 | 8,100.00 | 8,100.00 | 7,710.00 | 7,980.00 | 7,980.00 | 7,689 |
| 2026-04-13 | 7,330.00 | 8,100.00 | 7,320.00 | 8,100.00 | 8,100.00 | 15,058 |
| 2026-04-10 | 7,260.00 | 7,500.00 | 7,050.00 | 7,380.00 | 7,380.00 | 9,369 |
| 2026-04-09 | 7,010.00 | 8,600.00 | 7,010.00 | 7,380.00 | 7,380.00 | 43,448 |
| 2026-04-08 | 6,930.00 | 7,100.00 | 6,910.00 | 6,980.00 | 6,980.00 | 1,749 |
| 2026-04-07 | 7,120.00 | 7,120.00 | 6,880.00 | 6,910.00 | 6,910.00 | 1,670 |
| 2026-04-06 | 7,270.00 | 7,270.00 | 6,880.00 | 7,120.00 | 7,120.00 | 2,131 |
| 2026-04-03 | 7,190.00 | 7,400.00 | 7,090.00 | 7,270.00 | 7,270.00 | 1,389 |
| 2026-04-02 | 7,180.00 | 7,600.00 | 7,000.00 | 7,180.00 | 7,180.00 | 4,897 |
| 2026-04-01 | 7,340.00 | 7,340.00 | 7,150.00 | 7,170.00 | 7,170.00 | 2,704 |
| 2026-03-31 | 7,520.00 | 7,730.00 | 6,770.00 | 7,150.00 | 7,150.00 | 13,694 |
| 2026-03-30 | 7,510.00 | 7,700.00 | 7,240.00 | 7,520.00 | 7,520.00 | 1,086 |
| 2026-03-27 | 7,840.00 | 7,850.00 | 7,150.00 | 7,510.00 | 7,510.00 | 3,041 |
| 2026-03-26 | 8,000.00 | 8,160.00 | 7,600.00 | 7,840.00 | 7,840.00 | 1,666 |
| 2026-03-25 | 8,300.00 | 8,300.00 | 7,800.00 | 7,910.00 | 7,910.00 | 4,644 |
| 2026-03-24 | 8,020.00 | 8,350.00 | 7,960.00 | 8,100.00 | 8,100.00 | 5,186 |
| 2026-03-23 | 8,290.00 | 8,520.00 | 7,920.00 | 8,240.00 | 8,240.00 | 6,317 |
| 2026-03-20 | 8,600.00 | 8,800.00 | 7,470.00 | 8,290.00 | 8,290.00 | 23,049 |
| 2026-03-19 | 8,340.00 | 8,340.00 | 7,610.00 | 8,010.00 | 8,010.00 | 9,369 |
| 2026-03-18 | 8,320.00 | 8,380.00 | 7,920.00 | 8,340.00 | 8,340.00 | 14,600 |
| 2026-03-17 | 8,050.00 | 8,490.00 | 7,920.00 | 8,180.00 | 8,180.00 | 10,012 |
| 2026-03-16 | 8,100.00 | 8,120.00 | 6,940.00 | 8,050.00 | 8,050.00 | 12,935 |
| 2026-03-13 | 8,250.00 | 8,250.00 | 7,510.00 | 7,660.00 | 7,660.00 | 16,497 |
| 2026-03-12 | 7,690.00 | 8,150.00 | 7,570.00 | 7,900.00 | 7,900.00 | 17,889 |
| 2026-03-11 | 7,130.00 | 7,730.00 | 7,030.00 | 7,690.00 | 7,690.00 | 12,573 |
| 2026-03-10 | 6,880.00 | 6,940.00 | 6,550.00 | 6,830.00 | 6,830.00 | 6,209 |
| 2026-03-09 | 6,750.00 | 6,810.00 | 6,450.00 | 6,620.00 | 6,620.00 | 4,326 |
| 2026-03-06 | 6,520.00 | 6,850.00 | 6,170.00 | 6,800.00 | 6,800.00 | 5,014 |
| 2026-03-05 | 6,030.00 | 6,620.00 | 6,030.00 | 6,620.00 | 6,620.00 | 9,281 |
| 2026-03-04 | 6,850.00 | 6,850.00 | 5,020.00 | 6,000.00 | 6,000.00 | 25,116 |
| 2026-03-03 | 6,800.00 | 7,100.00 | 6,530.00 | 6,850.00 | 6,850.00 | 10,965 |
| 2026-02-27 | 7,480.00 | 7,480.00 | 6,500.00 | 6,800.00 | 6,800.00 | 22,193 |
| 2026-02-26 | 7,200.00 | 7,390.00 | 6,600.00 | 7,390.00 | 7,390.00 | 35,082 |
| 2026-02-25 | 7,650.00 | 9,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 241,251 |
| 2026-02-24 | 5,860.00 | 7,280.00 | 5,640.00 | 7,280.00 | 7,280.00 | 122,867 |
| 2026-02-23 | 5,460.00 | 5,850.00 | 5,300.00 | 5,600.00 | 5,600.00 | 53,577 |
| 2026-02-20 | 5,210.00 | 6,480.00 | 5,150.00 | 5,400.00 | 5,400.00 | 184,194 |
| 2026-02-19 | 5,200.00 | 5,400.00 | 5,090.00 | 5,200.00 | 5,200.00 | 4,530 |
| 2026-02-13 | 5,460.00 | 5,620.00 | 5,190.00 | 5,240.00 | 5,240.00 | 14,012 |
| 2026-02-12 | 5,520.00 | 5,520.00 | 5,440.00 | 5,470.00 | 5,470.00 | 4,362 |
| 2026-02-11 | 5,530.00 | 5,590.00 | 5,500.00 | 5,580.00 | 5,580.00 | 2,126 |
| 2026-02-10 | 5,530.00 | 5,700.00 | 5,420.00 | 5,530.00 | 5,530.00 | 5,148 |
| 2026-02-09 | 5,420.00 | 5,610.00 | 5,420.00 | 5,540.00 | 5,540.00 | 2,037 |
| 2026-02-06 | 5,690.00 | 5,690.00 | 5,350.00 | 5,420.00 | 5,420.00 | 5,004 |
| 2026-02-05 | 5,430.00 | 5,600.00 | 5,420.00 | 5,550.00 | 5,550.00 | 2,951 |
| 2026-02-04 | 5,410.00 | 5,600.00 | 5,400.00 | 5,420.00 | 5,420.00 | 3,008 |
| 2026-02-03 | 5,520.00 | 6,000.00 | 5,500.00 | 5,510.00 | 5,510.00 | 2,522 |
| 2026-02-02 | 5,630.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,514 |
| 2026-01-30 | 6,030.00 | 6,030.00 | 5,500.00 | 5,730.00 | 5,730.00 | 9,147 |
| 2026-01-29 | 6,220.00 | 6,220.00 | 5,800.00 | 5,850.00 | 5,850.00 | 3,701 |
| 2026-01-28 | 6,390.00 | 6,400.00 | 6,010.00 | 6,220.00 | 6,220.00 | 7,873 |
| 2026-01-27 | 6,070.00 | 6,400.00 | 6,000.00 | 6,390.00 | 6,390.00 | 3,247 |
| 2026-01-26 | 6,000.00 | 6,080.00 | 5,850.00 | 6,010.00 | 6,010.00 | 4,392 |
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.