Plasmapp Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-25 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-24 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-23 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-22 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-21 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-18 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-17 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-16 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-15 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-14 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-11 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0 |
| 2025-04-10 | 750.00 | 774.00 | 720.00 | 737.00 | 7,370.00 | 27,955 |
| 2025-04-09 | 745.00 | 770.00 | 722.00 | 738.00 | 7,380.00 | 18,089 |
| 2025-04-08 | 713.00 | 741.00 | 709.00 | 740.00 | 7,400.00 | 18,031 |
| 2025-04-07 | 727.00 | 727.00 | 689.00 | 713.00 | 7,130.00 | 7,615 |
| 2025-04-04 | 669.00 | 747.00 | 669.00 | 709.00 | 7,090.00 | 27,241 |
| 2025-04-03 | 710.00 | 710.00 | 654.00 | 674.00 | 6,740.00 | 11,719 |
| 2025-04-02 | 703.00 | 718.00 | 675.00 | 680.00 | 6,800.00 | 13,621 |
| 2025-04-01 | 889.00 | 893.00 | 695.00 | 699.00 | 6,990.00 | 149,016 |
| 2025-03-31 | 664.00 | 738.00 | 656.00 | 725.00 | 7,250.00 | 68,095 |
| 2025-03-28 | 665.00 | 683.00 | 641.00 | 665.00 | 6,650.00 | 21,941 |
| 2025-03-27 | 589.00 | 700.00 | 589.00 | 673.00 | 6,730.00 | 133,676 |
| 2025-03-26 | 588.00 | 615.00 | 579.00 | 585.00 | 5,850.00 | 22,929 |
| 2025-03-25 | 593.00 | 595.00 | 548.00 | 570.00 | 5,700.00 | 35,622 |
| 2025-03-24 | 634.00 | 634.00 | 591.00 | 593.00 | 5,930.00 | 20,114 |
| 2025-03-21 | 666.00 | 681.00 | 600.00 | 650.00 | 6,500.00 | 36,283 |
| 2025-03-20 | 613.00 | 750.00 | 609.00 | 667.00 | 6,670.00 | 97,365 |
| 2025-03-19 | 630.00 | 630.00 | 600.00 | 608.00 | 6,080.00 | 27,092 |
| 2025-03-18 | 658.00 | 719.00 | 629.00 | 630.00 | 6,300.00 | 82,175 |
| 2025-03-17 | 734.00 | 814.00 | 686.00 | 705.00 | 7,050.00 | 143,428 |
| 2025-03-14 | 860.00 | 973.00 | 710.00 | 710.00 | 7,100.00 | 557,486 |
| 2025-03-13 | 620.00 | 783.00 | 620.00 | 783.00 | 7,830.00 | 138,344 |
| 2025-03-12 | 669.00 | 688.00 | 603.00 | 603.00 | 6,030.00 | 27,759 |
| 2025-03-11 | 750.00 | 777.00 | 648.00 | 670.00 | 6,700.00 | 167,056 |
| 2025-03-10 | 533.00 | 692.00 | 533.00 | 692.00 | 6,920.00 | 361,451 |
| 2025-03-07 | 700.00 | 720.00 | 522.00 | 533.00 | 5,330.00 | 164,277 |
| 2025-03-06 | 931.00 | 940.00 | 730.00 | 741.00 | 7,410.00 | 21,405 |
| 2025-03-05 | 932.00 | 947.00 | 916.00 | 931.00 | 9,310.00 | 2,962 |
| 2025-03-04 | 979.00 | 979.00 | 928.00 | 932.00 | 9,320.00 | 4,002 |
| 2025-02-28 | 998.00 | 998.00 | 955.00 | 986.00 | 9,860.00 | 4,393 |
| 2025-02-27 | 1,060.00 | 1,060.00 | 938.00 | 981.00 | 9,810.00 | 25,366 |
| 2025-02-26 | 1,100.00 | 1,100.00 | 1,019.00 | 1,040.00 | 10,400.00 | 9,959 |
| 2025-02-25 | 1,144.00 | 1,145.00 | 1,102.00 | 1,106.00 | 11,060.00 | 3,438 |
| 2025-02-24 | 1,140.00 | 1,172.00 | 1,130.00 | 1,144.00 | 11,440.00 | 3,474 |
| 2025-02-21 | 1,152.00 | 1,152.00 | 1,127.00 | 1,130.00 | 11,300.00 | 675 |
| 2025-02-20 | 1,128.00 | 1,135.00 | 1,123.00 | 1,131.00 | 11,310.00 | 2,436 |
| 2025-02-19 | 1,209.00 | 1,209.00 | 1,124.00 | 1,130.00 | 11,300.00 | 8,157 |
| 2025-02-18 | 1,200.00 | 1,200.00 | 1,131.00 | 1,166.00 | 11,660.00 | 3,861 |
| 2025-02-17 | 1,190.00 | 1,198.00 | 1,180.00 | 1,187.00 | 11,870.00 | 2,145 |
| 2025-02-14 | 1,206.00 | 1,206.00 | 1,167.00 | 1,190.00 | 11,900.00 | 6,048 |
| 2025-02-13 | 1,190.00 | 1,209.00 | 1,170.00 | 1,206.00 | 12,060.00 | 3,881 |
| 2025-02-12 | 1,200.00 | 1,216.00 | 1,128.00 | 1,200.00 | 12,000.00 | 4,743 |
| 2025-02-11 | 1,197.00 | 1,214.00 | 1,192.00 | 1,200.00 | 12,000.00 | 1,671 |
| 2025-02-10 | 1,256.00 | 1,256.00 | 1,169.00 | 1,194.00 | 11,940.00 | 2,782 |
| 2025-02-07 | 1,291.00 | 1,291.00 | 1,168.00 | 1,256.00 | 12,560.00 | 5,174 |
| 2025-02-06 | 1,307.00 | 1,344.00 | 1,284.00 | 1,292.00 | 12,920.00 | 1,858 |
| 2025-02-05 | 1,334.00 | 1,334.00 | 1,294.00 | 1,304.00 | 13,040.00 | 1,419 |
| 2025-02-04 | 1,302.00 | 1,415.00 | 1,283.00 | 1,297.00 | 12,970.00 | 3,098 |
| 2025-02-03 | 1,300.00 | 1,400.00 | 1,264.00 | 1,302.00 | 13,020.00 | 2,766 |
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.