Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8,070.00 | 8,140.00 | 7,960.00 | 7,980.00 | 7,980.00 | 1,825 |
| 2025-07-25 | 8,470.00 | 8,470.00 | 8,070.00 | 8,070.00 | 8,070.00 | 2,385 |
| 2025-07-24 | 8,160.00 | 8,600.00 | 8,100.00 | 8,350.00 | 8,350.00 | 4,046 |
| 2025-07-23 | 8,410.00 | 8,650.00 | 8,130.00 | 8,180.00 | 8,180.00 | 9,424 |
| 2025-07-22 | 8,510.00 | 8,650.00 | 8,400.00 | 8,480.00 | 8,480.00 | 5,531 |
| 2025-07-21 | 8,950.00 | 8,950.00 | 8,540.00 | 8,650.00 | 8,650.00 | 2,355 |
| 2025-07-18 | 8,800.00 | 9,100.00 | 8,500.00 | 8,690.00 | 8,690.00 | 4,372 |
| 2025-07-17 | 8,710.00 | 8,870.00 | 8,660.00 | 8,860.00 | 8,860.00 | 836 |
| 2025-07-16 | 8,870.00 | 8,950.00 | 8,600.00 | 8,870.00 | 8,870.00 | 1,977 |
| 2025-07-15 | 8,820.00 | 8,980.00 | 8,650.00 | 8,950.00 | 8,950.00 | 1,444 |
| 2025-07-14 | 8,940.00 | 9,130.00 | 8,820.00 | 8,820.00 | 8,820.00 | 1,614 |
| 2025-07-11 | 8,840.00 | 9,060.00 | 8,840.00 | 8,940.00 | 8,940.00 | 804 |
| 2025-07-10 | 9,100.00 | 9,100.00 | 8,790.00 | 8,840.00 | 8,840.00 | 2,486 |
| 2025-07-09 | 9,130.00 | 9,130.00 | 8,640.00 | 8,870.00 | 8,870.00 | 2,250 |
| 2025-07-08 | 9,080.00 | 9,080.00 | 8,610.00 | 8,640.00 | 8,640.00 | 1,475 |
| 2025-07-07 | 9,200.00 | 9,310.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,318 |
| 2025-07-04 | 8,700.00 | 9,260.00 | 8,600.00 | 9,110.00 | 9,110.00 | 7,154 |
| 2025-07-03 | 8,650.00 | 8,820.00 | 8,620.00 | 8,700.00 | 8,700.00 | 2,276 |
| 2025-07-02 | 9,000.00 | 9,000.00 | 8,600.00 | 8,770.00 | 8,770.00 | 2,764 |
| 2025-07-01 | 8,970.00 | 9,160.00 | 8,700.00 | 8,830.00 | 8,830.00 | 4,630 |
| 2025-06-30 | 9,090.00 | 9,090.00 | 8,730.00 | 8,740.00 | 8,740.00 | 1,213 |
| 2025-06-27 | 8,590.00 | 9,380.00 | 8,590.00 | 8,850.00 | 8,850.00 | 4,970 |
| 2025-06-26 | 8,800.00 | 8,990.00 | 8,540.00 | 8,590.00 | 8,590.00 | 8,806 |
| 2025-06-25 | 9,100.00 | 9,100.00 | 8,810.00 | 8,910.00 | 8,910.00 | 2,394 |
| 2025-06-24 | 9,010.00 | 9,070.00 | 8,750.00 | 8,970.00 | 8,970.00 | 7,232 |
| 2025-06-23 | 8,940.00 | 9,380.00 | 8,740.00 | 9,000.00 | 9,000.00 | 9,567 |
| 2025-06-20 | 9,030.00 | 9,150.00 | 8,860.00 | 9,000.00 | 9,000.00 | 4,711 |
| 2025-06-19 | 9,300.00 | 9,320.00 | 8,950.00 | 9,030.00 | 9,030.00 | 3,992 |
| 2025-06-18 | 9,070.00 | 9,440.00 | 9,010.00 | 9,320.00 | 9,320.00 | 1,624 |
| 2025-06-17 | 8,920.00 | 9,440.00 | 8,910.00 | 9,070.00 | 9,070.00 | 2,297 |
| 2025-06-16 | 9,060.00 | 9,400.00 | 9,000.00 | 9,060.00 | 9,060.00 | 1,684 |
| 2025-06-13 | 9,430.00 | 9,600.00 | 8,850.00 | 9,060.00 | 9,060.00 | 18,279 |
| 2025-06-12 | 9,430.00 | 9,650.00 | 9,400.00 | 9,420.00 | 9,420.00 | 5,518 |
| 2025-06-11 | 9,700.00 | 9,700.00 | 9,340.00 | 9,500.00 | 9,500.00 | 5,935 |
| 2025-06-10 | 9,030.00 | 9,690.00 | 9,030.00 | 9,390.00 | 9,390.00 | 11,757 |
| 2025-06-09 | 9,330.00 | 9,400.00 | 9,000.00 | 9,020.00 | 9,020.00 | 15,515 |
| 2025-06-05 | 9,810.00 | 9,860.00 | 9,240.00 | 9,290.00 | 9,290.00 | 13,886 |
| 2025-06-04 | 10,870.00 | 10,870.00 | 9,580.00 | 9,790.00 | 9,790.00 | 34,568 |
| 2025-06-02 | 10,840.00 | 11,290.00 | 10,500.00 | 10,870.00 | 10,870.00 | 7,456 |
| 2025-05-30 | 10,610.00 | 11,800.00 | 10,610.00 | 10,940.00 | 10,940.00 | 24,457 |
| 2025-05-29 | 10,200.00 | 11,450.00 | 9,950.00 | 11,100.00 | 11,100.00 | 25,546 |
| 2025-05-28 | 10,030.00 | 10,330.00 | 9,920.00 | 10,200.00 | 10,200.00 | 8,525 |
| 2025-05-27 | 9,750.00 | 10,550.00 | 9,700.00 | 9,990.00 | 9,990.00 | 9,928 |
| 2025-05-26 | 9,890.00 | 10,230.00 | 9,710.00 | 9,830.00 | 9,830.00 | 8,412 |
| 2025-05-23 | 10,050.00 | 10,890.00 | 9,420.00 | 9,880.00 | 9,880.00 | 16,228 |
| 2025-05-22 | 10,770.00 | 10,770.00 | 10,170.00 | 10,210.00 | 10,210.00 | 8,210 |
| 2025-05-21 | 10,690.00 | 10,980.00 | 10,150.00 | 10,770.00 | 10,770.00 | 16,933 |
| 2025-05-20 | 11,030.00 | 12,140.00 | 10,600.00 | 10,690.00 | 10,690.00 | 70,998 |
| 2025-05-19 | 10,090.00 | 11,650.00 | 9,090.00 | 10,940.00 | 10,940.00 | 131,281 |
| 2025-05-16 | 10,850.00 | 11,160.00 | 10,060.00 | 10,140.00 | 10,140.00 | 67,879 |
| 2025-05-15 | 12,100.00 | 14,500.00 | 10,260.00 | 11,200.00 | 11,200.00 | 514,846 |
| 2025-05-14 | 13,180.00 | 13,180.00 | 12,400.00 | 13,180.00 | 13,180.00 | 303,589 |
| 2025-05-13 | 7,800.00 | 10,140.00 | 7,800.00 | 10,140.00 | 10,140.00 | 127,560 |
| 2025-05-12 | 7,730.00 | 8,290.00 | 7,260.00 | 7,800.00 | 7,800.00 | 33,589 |
| 2025-05-09 | 7,300.00 | 8,500.00 | 7,120.00 | 7,720.00 | 7,720.00 | 69,567 |
| 2025-05-08 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-05-07 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-05-02 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-30 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-29 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
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.