Plasmapp Co. Ltd. 405000
KRX · South Korea · Health Technology
KRW 3,630.00+40.00 (+1.11%)
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 3,630.00 | +1.11% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,520.00 | 6.31K |
| 2026-10-01 | KRW 3,590.00 | +1.84% | KRW 3,525.00 | KRW 3,640.00 | KRW 3,460.00 | 7.00K |
| 2026-09-30 | KRW 3,525.00 | +0.43% | KRW 3,665.00 | KRW 3,700.00 | KRW 3,435.00 | 2.56K |
| 2026-09-29 | KRW 3,510.00 | +1.89% | KRW 3,445.00 | KRW 3,590.00 | KRW 3,380.00 | 7.35K |
| 2026-09-28 | KRW 3,445.00 | -7.52% | KRW 3,730.00 | KRW 3,740.00 | KRW 3,410.00 | 10.01K |
| 2026-09-23 | KRW 3,725.00 | +0.13% | KRW 3,605.00 | KRW 3,725.00 | KRW 3,300.00 | 127.29K |
| 2026-09-22 | KRW 3,720.00 | +11.71% | KRW 3,305.00 | KRW 3,720.00 | KRW 3,305.00 | 65.77K |
| 2026-09-21 | KRW 3,330.00 | +1.52% | KRW 3,300.00 | KRW 3,405.00 | KRW 3,280.00 | 6.21K |
| 2026-09-18 | KRW 3,280.00 | -2.67% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,210.00 | 10.46K |
| 2026-09-17 | KRW 3,370.00 | +0.30% | KRW 3,335.00 | KRW 3,400.00 | KRW 3,270.00 | 10.36K |
| 2026-09-16 | KRW 3,360.00 | -2.75% | KRW 3,480.00 | KRW 3,675.00 | KRW 3,260.00 | 29.06K |
| 2026-09-15 | KRW 3,455.00 | +7.30% | KRW 3,230.00 | KRW 3,480.00 | KRW 3,225.00 | 14.11K |
| 2026-09-14 | KRW 3,220.00 | +1.90% | KRW 3,225.00 | KRW 3,250.00 | KRW 3,035.00 | 5.11K |
| 2026-09-11 | KRW 3,160.00 | -0.94% | KRW 3,190.00 | KRW 3,210.00 | KRW 3,060.00 | 9.88K |
| 2026-09-10 | KRW 3,190.00 | -3.92% | KRW 3,295.00 | KRW 3,315.00 | KRW 3,030.00 | 23.64K |
| 2026-09-09 | KRW 3,320.00 | -1.48% | KRW 3,300.00 | KRW 3,435.00 | KRW 3,180.00 | 13.56K |
| 2026-09-08 | KRW 3,370.00 | -3.71% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,330.00 | 6.40K |
| 2026-09-07 | KRW 3,500.00 | 0.00% | KRW 3,500.00 | KRW 3,700.00 | KRW 3,455.00 | 10.88K |
| 2026-09-04 | KRW 3,500.00 | -0.85% | KRW 3,490.00 | KRW 3,665.00 | KRW 3,360.00 | 5.07K |
| 2026-09-03 | KRW 3,530.00 | +1.73% | KRW 3,470.00 | KRW 3,530.00 | KRW 3,380.00 | 1.75K |
| 2026-09-02 | KRW 3,470.00 | -1.42% | KRW 3,520.00 | KRW 3,585.00 | KRW 3,450.00 | 2.76K |
| 2026-09-01 | KRW 3,520.00 | -2.49% | KRW 3,605.00 | KRW 3,715.00 | KRW 3,500.00 | 5.34K |
| 2026-08-31 | KRW 3,610.00 | -1.10% | KRW 3,545.00 | KRW 3,780.00 | KRW 3,395.00 | 5.44K |
| 2026-08-28 | KRW 3,650.00 | -1.35% | KRW 3,650.00 | KRW 3,840.00 | KRW 3,600.00 | 20.70K |
| 2026-08-27 | KRW 3,700.00 | +5.26% | KRW 3,530.00 | KRW 3,770.00 | KRW 3,525.00 | 29.14K |
| 2026-08-26 | KRW 3,515.00 | +3.38% | KRW 3,375.00 | KRW 3,570.00 | KRW 3,300.00 | 12.59K |
| 2026-08-25 | KRW 3,400.00 | -6.21% | KRW 3,625.00 | KRW 3,650.00 | KRW 3,375.00 | 41.07K |
| 2026-08-24 | KRW 3,625.00 | +3.57% | KRW 3,505.00 | KRW 3,780.00 | KRW 3,450.00 | 15.31K |
| 2026-08-21 | KRW 3,500.00 | -13.69% | KRW 3,845.00 | KRW 4,050.00 | KRW 3,385.00 | 57.55K |
| 2026-08-20 | KRW 4,055.00 | +3.44% | KRW 4,100.00 | KRW 4,265.00 | KRW 3,890.00 | 4.29K |
| 2026-08-19 | KRW 3,920.00 | -6.67% | KRW 4,090.00 | KRW 4,135.00 | KRW 3,865.00 | 15.34K |
| 2026-08-18 | KRW 4,200.00 | -7.08% | KRW 4,500.00 | KRW 4,850.00 | KRW 4,155.00 | 42.05K |
| 2026-08-14 | KRW 4,520.00 | -12.40% | KRW 5,130.00 | KRW 6,030.00 | KRW 4,520.00 | 162.58K |
| 2026-08-13 | KRW 5,160.00 | +8.63% | KRW 4,625.00 | KRW 5,320.00 | KRW 4,280.00 | 22.48K |
| 2026-08-12 | KRW 4,750.00 | +1.17% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,520.00 | 4.71K |
| 2026-08-11 | KRW 4,695.00 | -4.09% | KRW 4,900.00 | KRW 5,100.00 | KRW 4,660.00 | 19.96K |
| 2026-08-10 | KRW 4,895.00 | +6.41% | KRW 4,655.00 | KRW 4,930.00 | KRW 4,600.00 | 8.25K |
| 2026-08-07 | KRW 4,600.00 | +1.43% | KRW 4,535.00 | KRW 4,880.00 | KRW 4,480.00 | 9.98K |
| 2026-08-06 | KRW 4,535.00 | -0.77% | KRW 4,790.00 | KRW 5,000.00 | KRW 4,455.00 | 16.15K |
| 2026-08-05 | KRW 4,570.00 | -1.72% | KRW 4,990.00 | KRW 4,990.00 | KRW 4,450.00 | 8.44K |
| 2026-08-04 | KRW 4,650.00 | +9.15% | KRW 4,385.00 | KRW 5,020.00 | KRW 4,385.00 | 15.36K |
| 2026-08-03 | KRW 4,260.00 | -5.12% | KRW 4,735.00 | KRW 4,735.00 | KRW 4,100.00 | 15.83K |
| 2026-07-31 | KRW 4,490.00 | -2.60% | KRW 4,610.00 | KRW 4,980.00 | KRW 4,385.00 | 16.31K |
| 2026-07-30 | KRW 4,610.00 | +6.71% | KRW 4,300.00 | KRW 5,040.00 | KRW 4,300.00 | 18.93K |
| 2026-07-29 | KRW 4,320.00 | -8.09% | KRW 4,700.00 | KRW 5,040.00 | KRW 4,120.00 | 16.94K |
| 2026-07-28 | KRW 4,700.00 | -7.84% | KRW 5,140.00 | KRW 5,340.00 | KRW 4,655.00 | 10.97K |
| 2026-07-27 | KRW 5,100.00 | +3.45% | KRW 5,150.00 | KRW 5,400.00 | KRW 4,800.00 | 23.80K |
| 2026-07-24 | KRW 4,930.00 | -10.69% | KRW 5,520.00 | KRW 5,700.00 | KRW 4,910.00 | 80.85K |
| 2026-07-23 | KRW 5,520.00 | +19.35% | KRW 4,625.00 | KRW 5,730.00 | KRW 4,340.00 | 286.99K |
| 2026-07-22 | KRW 4,625.00 | -7.68% | KRW 5,010.00 | KRW 5,220.00 | KRW 4,250.00 | 256.11K |
| 2026-07-21 | KRW 5,010.00 | +29.79% | KRW 3,975.00 | KRW 5,010.00 | KRW 3,610.00 | 523.22K |
| 2026-07-20 | KRW 3,860.00 | +10.76% | KRW 3,485.00 | KRW 4,530.00 | KRW 3,485.00 | 421.99K |
| 2026-07-16 | KRW 3,485.00 | +5.77% | KRW 3,460.00 | KRW 3,500.00 | KRW 3,330.00 | 12.77K |
| 2026-07-15 | KRW 3,295.00 | -4.63% | KRW 3,455.00 | KRW 3,455.00 | KRW 3,200.00 | 10.23K |
| 2026-07-14 | KRW 3,455.00 | +1.17% | KRW 3,415.00 | KRW 3,505.00 | KRW 3,310.00 | 11.60K |
| 2026-07-13 | KRW 3,415.00 | -4.07% | KRW 3,560.00 | KRW 3,635.00 | KRW 3,160.00 | 18.22K |
| 2026-07-10 | KRW 3,560.00 | -4.30% | KRW 3,720.00 | KRW 3,720.00 | KRW 3,460.00 | 3.77K |
| 2026-07-09 | KRW 3,720.00 | +0.13% | KRW 3,715.00 | KRW 3,765.00 | KRW 3,525.00 | 13.88K |
| 2026-07-08 | KRW 3,715.00 | -1.46% | KRW 3,770.00 | KRW 3,980.00 | KRW 3,380.00 | 20.30K |
| 2026-07-07 | KRW 3,770.00 | +3.86% | KRW 3,715.00 | KRW 3,925.00 | KRW 3,495.00 | 6.24K |
| 2026-07-06 | KRW 3,630.00 | +2.11% | KRW 3,610.00 | KRW 3,750.00 | KRW 3,290.00 | 13.15K |
| 2026-07-03 | KRW 3,555.00 | -4.56% | KRW 3,730.00 | KRW 3,800.00 | KRW 3,465.00 | 2.73K |
| 2026-07-02 | KRW 3,725.00 | -4.97% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,700.00 | 2.97K |
| 2026-07-01 | KRW 3,920.00 | 0.00% | KRW 3,920.00 | KRW 3,980.00 | KRW 3,665.00 | 4.84K |
| 2026-06-30 | KRW 3,920.00 | +4.39% | KRW 3,800.00 | KRW 3,985.00 | KRW 3,545.00 | 14.96K |
| 2026-06-29 | KRW 3,755.00 | +2.74% | KRW 3,655.00 | KRW 3,770.00 | KRW 3,410.00 | 12.71K |
| 2026-06-26 | KRW 3,655.00 | +4.43% | KRW 3,500.00 | KRW 3,900.00 | KRW 3,340.00 | 9.70K |
| 2026-06-25 | KRW 3,500.00 | -8.97% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,160.00 | 16.99K |
| 2026-06-24 | KRW 3,845.00 | +6.36% | KRW 3,610.00 | KRW 4,000.00 | KRW 3,560.00 | 14.52K |
| 2026-06-23 | KRW 3,615.00 | -2.43% | KRW 3,705.00 | KRW 3,995.00 | KRW 3,155.00 | 31.99K |
| 2026-06-22 | KRW 3,705.00 | -5.84% | KRW 3,935.00 | KRW 3,940.00 | KRW 3,615.00 | 16.90K |
| 2026-06-19 | KRW 3,935.00 | +4.10% | KRW 3,780.00 | KRW 3,935.00 | KRW 3,565.00 | 17.54K |
| 2026-06-18 | KRW 3,780.00 | -9.03% | KRW 4,130.00 | KRW 4,445.00 | KRW 3,700.00 | 53.87K |
| 2026-06-17 | KRW 4,155.00 | -3.37% | KRW 4,300.00 | KRW 4,510.00 | KRW 4,095.00 | 21.22K |
| 2026-06-16 | KRW 4,300.00 | -1.15% | KRW 4,365.00 | KRW 4,800.00 | KRW 4,165.00 | 22.21K |
| 2026-06-15 | KRW 4,350.00 | -11.76% | KRW 4,930.00 | KRW 4,960.00 | KRW 4,250.00 | 19.69K |
| 2026-06-12 | KRW 4,930.00 | +11.54% | KRW 4,495.00 | KRW 4,945.00 | KRW 4,495.00 | 21.08K |
| 2026-06-11 | KRW 4,420.00 | +5.24% | KRW 4,405.00 | KRW 4,440.00 | KRW 4,155.00 | 7.05K |
| 2026-06-10 | KRW 4,200.00 | -2.89% | KRW 4,325.00 | KRW 4,390.00 | KRW 4,150.00 | 16.23K |
| 2026-06-09 | KRW 4,325.00 | -6.99% | KRW 4,655.00 | KRW 4,655.00 | KRW 4,080.00 | 32.00K |
| 2026-06-08 | KRW 4,650.00 | -6.25% | KRW 4,955.00 | KRW 4,955.00 | KRW 4,465.00 | 6.15K |
| 2026-06-05 | KRW 4,960.00 | -7.98% | KRW 5,280.00 | KRW 5,380.00 | KRW 4,855.00 | 22.81K |
| 2026-06-04 | KRW 5,390.00 | -3.92% | KRW 5,250.00 | KRW 5,830.00 | KRW 5,110.00 | 35.22K |
| 2026-06-02 | KRW 5,610.00 | -14.48% | KRW 6,420.00 | KRW 6,430.00 | KRW 5,110.00 | 41.41K |
| 2026-06-01 | KRW 6,560.00 | +25.43% | KRW 5,230.00 | KRW 6,560.00 | KRW 4,985.00 | 46.39K |
| 2026-05-29 | KRW 5,230.00 | -2.79% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,040.00 | 9.77K |
| 2026-05-28 | KRW 5,380.00 | -3.24% | KRW 5,560.00 | KRW 6,720.00 | KRW 5,150.00 | 41.36K |
| 2026-05-27 | KRW 5,560.00 | +0.36% | KRW 5,590.00 | KRW 5,820.00 | KRW 5,500.00 | 12.49K |
| 2026-05-26 | KRW 5,540.00 | -0.36% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,530.00 | 8.81K |
| 2026-05-22 | KRW 5,560.00 | -11.18% | KRW 6,220.00 | KRW 6,300.00 | KRW 5,510.00 | 14.41K |