Korea Plasma Technology U Co., Ltd. 054410
KRX · South Korea · Process Industries
KRW 2,820.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,820.00 | 0.00% | KRW 2,870.00 | KRW 2,890.00 | KRW 2,770.00 | 23.71K |
| 2026-10-01 | KRW 2,820.00 | -7.69% | KRW 3,055.00 | KRW 3,085.00 | KRW 2,755.00 | 34.18K |
| 2026-09-30 | KRW 3,055.00 | -6.43% | KRW 3,240.00 | KRW 3,255.00 | KRW 2,995.00 | 13.23K |
| 2026-09-29 | KRW 3,265.00 | -1.80% | KRW 3,190.00 | KRW 3,325.00 | KRW 3,190.00 | 1.06K |
| 2026-09-28 | KRW 3,325.00 | +0.30% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,315.00 | 457 |
| 2026-09-23 | KRW 3,315.00 | -2.50% | KRW 3,550.00 | KRW 3,630.00 | KRW 3,315.00 | 742 |
| 2026-09-22 | KRW 3,400.00 | -0.73% | KRW 3,450.00 | KRW 3,490.00 | KRW 3,400.00 | 6.89K |
| 2026-09-21 | KRW 3,425.00 | +1.78% | KRW 3,375.00 | KRW 3,450.00 | KRW 3,370.00 | 1.03K |
| 2026-09-18 | KRW 3,365.00 | +0.45% | KRW 3,360.00 | KRW 3,365.00 | KRW 3,350.00 | 3.92K |
| 2026-09-17 | KRW 3,350.00 | -1.33% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,345.00 | 1.18K |
| 2026-09-16 | KRW 3,395.00 | -0.44% | KRW 3,375.00 | KRW 3,420.00 | KRW 3,375.00 | 294 |
| 2026-09-15 | KRW 3,410.00 | -1.02% | KRW 3,415.00 | KRW 3,445.00 | KRW 3,400.00 | 1.06K |
| 2026-09-14 | KRW 3,445.00 | +1.03% | KRW 3,410.00 | KRW 3,445.00 | KRW 3,350.00 | 3.49K |
| 2026-09-11 | KRW 3,410.00 | +1.34% | KRW 3,370.00 | KRW 3,450.00 | KRW 3,365.00 | 1.10K |
| 2026-09-10 | KRW 3,365.00 | +0.15% | KRW 3,370.00 | KRW 3,760.00 | KRW 3,360.00 | 3.62K |
| 2026-09-09 | KRW 3,360.00 | -0.15% | KRW 3,365.00 | KRW 3,495.00 | KRW 3,355.00 | 15.07K |
| 2026-09-08 | KRW 3,365.00 | -1.46% | KRW 3,350.00 | KRW 3,415.00 | KRW 3,310.00 | 3.46K |
| 2026-09-07 | KRW 3,415.00 | -0.29% | KRW 3,425.00 | KRW 3,465.00 | KRW 3,415.00 | 2.34K |
| 2026-09-04 | KRW 3,425.00 | -0.29% | KRW 3,410.00 | KRW 3,465.00 | KRW 3,410.00 | 132 |
| 2026-09-03 | KRW 3,435.00 | +3.62% | KRW 3,290.00 | KRW 3,447.00 | KRW 3,290.00 | 8.96K |
| 2026-09-02 | KRW 3,315.00 | -3.63% | KRW 3,355.00 | KRW 3,410.00 | KRW 3,310.00 | 9.64K |
| 2026-09-01 | KRW 3,440.00 | +0.44% | KRW 3,350.00 | KRW 3,440.00 | KRW 3,350.00 | 4.69K |
| 2026-08-31 | KRW 3,425.00 | -0.29% | KRW 3,435.00 | KRW 3,460.00 | KRW 3,375.00 | 5.74K |
| 2026-08-28 | KRW 3,435.00 | +1.93% | KRW 3,390.00 | KRW 3,460.00 | KRW 3,320.00 | 5.63K |
| 2026-08-27 | KRW 3,370.00 | -2.88% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,185.00 | 16.67K |
| 2026-08-26 | KRW 3,470.00 | 0.00% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,470.00 | 2.69K |
| 2026-08-25 | KRW 3,470.00 | -0.43% | KRW 3,485.00 | KRW 3,500.00 | KRW 3,450.00 | 6.42K |
| 2026-08-24 | KRW 3,485.00 | -1.97% | KRW 3,555.00 | KRW 3,700.00 | KRW 3,465.00 | 6.80K |
| 2026-08-21 | KRW 3,555.00 | +2.30% | KRW 3,485.00 | KRW 3,625.00 | KRW 3,485.00 | 6.40K |
| 2026-08-20 | KRW 3,475.00 | -0.57% | KRW 3,495.00 | KRW 3,530.00 | KRW 3,420.00 | 1.30K |
| 2026-08-19 | KRW 3,495.00 | -3.45% | KRW 3,650.00 | KRW 3,710.00 | KRW 3,475.00 | 8.13K |
| 2026-08-18 | KRW 3,620.00 | +4.93% | KRW 3,515.00 | KRW 3,620.00 | KRW 3,415.00 | 12.02K |
| 2026-08-14 | KRW 3,450.00 | -5.22% | KRW 3,600.00 | KRW 3,715.00 | KRW 3,450.00 | 3.72K |
| 2026-08-13 | KRW 3,640.00 | +5.05% | KRW 3,465.00 | KRW 3,640.00 | KRW 3,405.00 | 8.62K |
| 2026-08-12 | KRW 3,465.00 | -2.12% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,420.00 | 4.39K |
| 2026-08-11 | KRW 3,540.00 | -0.14% | KRW 3,790.00 | KRW 3,790.00 | KRW 3,485.00 | 2.30K |
| 2026-08-10 | KRW 3,545.00 | +0.85% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,485.00 | 7.91K |
| 2026-08-07 | KRW 3,515.00 | -1.54% | KRW 3,710.00 | KRW 3,710.00 | KRW 3,460.00 | 8.69K |
| 2026-08-06 | KRW 3,570.00 | +3.63% | KRW 3,455.00 | KRW 3,727.00 | KRW 3,455.00 | 20.26K |
| 2026-08-05 | KRW 3,445.00 | -4.31% | KRW 3,600.00 | KRW 3,760.00 | KRW 3,395.00 | 10.05K |
| 2026-08-04 | KRW 3,600.00 | -9.09% | KRW 3,960.00 | KRW 3,960.00 | KRW 3,600.00 | 13.24K |
| 2026-08-03 | KRW 3,960.00 | +8.05% | KRW 3,795.00 | KRW 3,960.00 | KRW 3,510.00 | 32.78K |
| 2026-07-31 | KRW 3,665.00 | -4.56% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,665.00 | 1.43K |
| 2026-07-30 | KRW 3,840.00 | +1.32% | KRW 3,740.00 | KRW 3,840.00 | KRW 3,740.00 | 26.97K |
| 2026-07-29 | KRW 3,790.00 | +2.29% | KRW 3,705.00 | KRW 3,825.00 | KRW 3,680.00 | 30.97K |
| 2026-07-28 | KRW 3,705.00 | +0.14% | KRW 3,710.00 | KRW 3,755.00 | KRW 3,680.00 | 20.37K |
| 2026-07-27 | KRW 3,700.00 | +0.27% | KRW 3,690.00 | KRW 3,710.00 | KRW 3,650.00 | 15.96K |
| 2026-07-24 | KRW 3,690.00 | +0.41% | KRW 3,745.00 | KRW 3,745.00 | KRW 3,685.00 | 5.15K |
| 2026-07-23 | KRW 3,675.00 | +2.08% | KRW 3,585.00 | KRW 3,770.00 | KRW 3,585.00 | 17.60K |
| 2026-07-22 | KRW 3,600.00 | +0.28% | KRW 3,595.00 | KRW 3,780.00 | KRW 3,595.00 | 27.90K |
| 2026-07-21 | KRW 3,590.00 | -3.36% | KRW 3,600.00 | KRW 3,690.00 | KRW 3,460.00 | 33.12K |
| 2026-07-20 | KRW 3,715.00 | +2.48% | KRW 3,625.00 | KRW 3,800.00 | KRW 3,545.00 | 24.84K |
| 2026-07-16 | KRW 3,625.00 | -2.82% | KRW 3,735.00 | KRW 3,740.00 | KRW 3,620.00 | 16.12K |
| 2026-07-15 | KRW 3,730.00 | +15.12% | KRW 3,800.00 | KRW 3,875.00 | KRW 3,600.00 | 112.74K |
| 2026-07-14 | KRW 3,240.00 | -6.22% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,150.00 | 14.91K |
| 2026-07-13 | KRW 3,455.00 | +6.97% | KRW 3,265.00 | KRW 3,480.00 | KRW 3,095.00 | 19.51K |
| 2026-07-10 | KRW 3,230.00 | +1.73% | KRW 3,530.00 | KRW 3,530.00 | KRW 2,915.00 | 5.31K |
| 2026-07-09 | KRW 3,175.00 | +0.47% | KRW 3,100.00 | KRW 3,305.00 | KRW 3,100.00 | 10.55K |
| 2026-07-08 | KRW 3,160.00 | -4.53% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,130.00 | 2.29K |
| 2026-07-07 | KRW 3,310.00 | -0.60% | KRW 3,360.00 | KRW 3,365.00 | KRW 3,205.00 | 15.81K |
| 2026-07-06 | KRW 3,330.00 | +4.88% | KRW 3,155.00 | KRW 3,365.00 | KRW 3,155.00 | 8.24K |
| 2026-07-03 | KRW 3,175.00 | +0.63% | KRW 3,120.00 | KRW 3,175.00 | KRW 3,105.00 | 4.06K |
| 2026-07-02 | KRW 3,155.00 | -3.81% | KRW 3,250.00 | KRW 3,290.00 | KRW 3,155.00 | 6.08K |
| 2026-07-01 | KRW 3,280.00 | -0.61% | KRW 3,300.00 | KRW 3,420.00 | KRW 3,170.00 | 13.07K |
| 2026-06-30 | KRW 3,300.00 | +14.98% | KRW 2,870.00 | KRW 3,330.00 | KRW 2,870.00 | 9.07K |
| 2026-06-29 | KRW 2,870.00 | -6.06% | KRW 3,030.00 | KRW 3,155.00 | KRW 2,740.00 | 15.08K |
| 2026-06-26 | KRW 3,055.00 | +1.50% | KRW 3,010.00 | KRW 3,250.00 | KRW 2,560.00 | 25.39K |
| 2026-06-25 | KRW 3,010.00 | +10.46% | KRW 2,935.00 | KRW 3,050.00 | KRW 2,780.00 | 19.09K |
| 2026-06-24 | KRW 2,725.00 | +1.68% | KRW 2,680.00 | KRW 3,085.00 | KRW 2,680.00 | 20.16K |
| 2026-06-23 | KRW 2,680.00 | -4.11% | KRW 2,795.00 | KRW 2,855.00 | KRW 2,440.00 | 30.42K |
| 2026-06-22 | KRW 2,795.00 | -2.27% | KRW 2,865.00 | KRW 2,885.00 | KRW 2,795.00 | 6.00K |
| 2026-06-19 | KRW 2,860.00 | -3.54% | KRW 2,945.00 | KRW 3,060.00 | KRW 2,840.00 | 2.92K |
| 2026-06-18 | KRW 2,965.00 | -0.34% | KRW 2,980.00 | KRW 2,995.00 | KRW 2,940.00 | 1.20K |
| 2026-06-17 | KRW 2,975.00 | +1.54% | KRW 2,930.00 | KRW 3,060.00 | KRW 2,920.00 | 1.96K |
| 2026-06-16 | KRW 2,930.00 | -1.01% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,905.00 | 1.28K |
| 2026-06-15 | KRW 2,960.00 | +1.37% | KRW 2,925.00 | KRW 2,970.00 | KRW 2,890.00 | 6.76K |
| 2026-06-12 | KRW 2,920.00 | +0.17% | KRW 2,920.00 | KRW 2,965.00 | KRW 2,895.00 | 6.17K |
| 2026-06-11 | KRW 2,915.00 | +4.48% | KRW 2,790.00 | KRW 2,945.00 | KRW 2,650.00 | 10.00K |
| 2026-06-10 | KRW 2,790.00 | -2.79% | KRW 2,880.00 | KRW 3,095.00 | KRW 2,660.00 | 1 |
| 2026-06-09 | KRW 2,870.00 | -1.03% | KRW 2,895.00 | KRW 3,165.00 | KRW 2,840.00 | 14.19K |
| 2026-06-08 | KRW 2,900.00 | -1.69% | KRW 2,950.00 | KRW 2,965.00 | KRW 2,870.00 | 8.22K |
| 2026-06-05 | KRW 2,950.00 | -1.34% | KRW 2,990.00 | KRW 3,070.00 | KRW 2,940.00 | 7.21K |
| 2026-06-04 | KRW 2,990.00 | -5.53% | KRW 3,165.00 | KRW 3,165.00 | KRW 2,975.00 | 11.20K |
| 2026-06-02 | KRW 3,165.00 | -1.56% | KRW 3,190.00 | KRW 3,280.00 | KRW 2,925.00 | 23.30K |
| 2026-06-01 | KRW 3,215.00 | -5.02% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,200.00 | 22.44K |
| 2026-05-29 | KRW 3,385.00 | +0.45% | KRW 3,350.00 | KRW 3,385.00 | KRW 3,250.00 | 15.26K |
| 2026-05-28 | KRW 3,370.00 | +1.35% | KRW 3,310.00 | KRW 3,397.00 | KRW 3,275.00 | 5.61K |
| 2026-05-27 | KRW 3,325.00 | -4.04% | KRW 3,465.00 | KRW 3,465.00 | KRW 3,180.00 | 20.59K |
| 2026-05-26 | KRW 3,465.00 | -4.15% | KRW 3,615.00 | KRW 3,615.00 | KRW 3,465.00 | 16.32K |
| 2026-05-22 | KRW 3,615.00 | 0.00% | KRW 3,615.00 | KRW 3,710.00 | KRW 3,535.00 | 5.02K |