See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.54▲ 2.46%
← 405000.KQ stock page

Plasmapp Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,785.003,785.003,560.003,560.003,560.004,649
2026-10-213,880.004,010.003,735.003,765.003,765.002,122
2026-10-204,080.004,120.003,620.003,895.003,895.008,152
2026-10-193,690.003,940.003,665.003,805.003,805.005,156
2026-10-163,615.003,815.003,615.003,730.003,730.006,419
2026-10-153,935.004,075.003,690.003,690.003,690.006,518
2026-10-143,915.003,980.003,830.003,955.003,955.0011,351
2026-10-133,685.003,760.003,685.003,760.003,760.0013,242
2026-10-123,880.003,880.003,650.003,685.003,685.007,146
2026-10-083,880.003,880.003,640.003,745.003,745.008,405
2026-10-073,850.003,880.003,715.003,745.003,745.009,401
2026-10-063,730.003,840.003,630.003,720.003,720.0013,878
2026-10-023,750.003,750.003,520.003,630.003,630.006,306
2026-10-013,525.003,640.003,460.003,590.003,590.007,003
2026-09-303,665.003,700.003,435.003,525.003,525.002,559
2026-09-293,445.003,590.003,380.003,510.003,510.007,351
2026-09-283,730.003,740.003,410.003,445.003,445.0010,013
2026-09-233,605.003,725.003,300.003,725.003,725.00127,288
2026-09-223,305.003,720.003,305.003,720.003,720.0065,766
2026-09-213,300.003,405.003,280.003,330.003,330.006,207
2026-09-183,370.003,370.003,210.003,280.003,280.0010,457
2026-09-173,335.003,400.003,270.003,370.003,370.0010,360
2026-09-163,480.003,675.003,260.003,360.003,360.0029,060
2026-09-153,230.003,480.003,225.003,455.003,455.0014,108
2026-09-143,225.003,250.003,035.003,220.003,220.005,105
2026-09-113,190.003,210.003,060.003,160.003,160.009,882
2026-09-103,295.003,315.003,030.003,190.003,190.0023,640
2026-09-093,300.003,435.003,180.003,320.003,320.0013,563
2026-09-083,600.003,600.003,330.003,370.003,370.006,401
2026-09-073,500.003,700.003,455.003,500.003,500.0010,883
2026-09-043,490.003,665.003,360.003,500.003,500.005,073
2026-09-033,470.003,530.003,380.003,530.003,530.001,745
2026-09-023,520.003,585.003,450.003,470.003,470.002,764
2026-09-013,605.003,715.003,500.003,520.003,520.005,339
2026-08-313,545.003,780.003,395.003,610.003,610.005,436
2026-08-283,650.003,840.003,600.003,650.003,650.0020,697
2026-08-273,530.003,770.003,525.003,700.003,700.0029,141
2026-08-263,375.003,570.003,300.003,515.003,515.0012,589
2026-08-253,625.003,650.003,375.003,400.003,400.0041,074
2026-08-243,505.003,780.003,450.003,625.003,625.0015,314
2026-08-213,845.004,050.003,385.003,500.003,500.0057,548
2026-08-204,100.004,265.003,890.004,055.004,055.004,287
2026-08-194,090.004,135.003,865.003,920.003,920.0015,335
2026-08-184,500.004,850.004,155.004,200.004,200.0042,050
2026-08-145,130.006,030.004,520.004,520.004,520.00162,580
2026-08-134,625.005,320.004,280.005,160.005,160.0022,482
2026-08-124,870.004,870.004,520.004,750.004,750.004,712
2026-08-114,900.005,100.004,660.004,695.004,695.0019,964
2026-08-104,655.004,930.004,600.004,895.004,895.008,252
2026-08-074,535.004,880.004,480.004,600.004,600.009,983
2026-08-064,790.005,000.004,455.004,535.004,535.0016,150
2026-08-054,990.004,990.004,450.004,570.004,570.008,441
2026-08-044,385.005,020.004,385.004,650.004,650.0015,363
2026-08-034,735.004,735.004,100.004,260.004,260.0015,828
2026-07-314,610.004,980.004,385.004,490.004,490.0016,313
2026-07-304,300.005,040.004,300.004,610.004,610.0018,925
2026-07-294,700.005,040.004,120.004,320.004,320.0016,942
2026-07-285,140.005,340.004,655.004,700.004,700.0010,966
2026-07-275,150.005,400.004,800.005,100.005,100.0023,795
2026-07-245,520.005,700.004,910.004,930.004,930.0080,854
Page 1 of 5 · 246 trading daysOlder →

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.