Plutus Investment Co.,Ltd (KOSDAQ:019570)
South Korea · Delayed Price · Currency is KRW 290.00
-3.00 (-1.02%)
Last updated: Oct 30, 2025, 9:36 AM KST
Plutus Investment Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 293.00 | 293.00 | 289.00 | 290.00 | - | -1.02% | 108,509 |
| Oct 29, 2025 | 295.00 | 299.00 | 291.00 | 293.00 | 293.00 | -0.68% | 258,879 |
| Oct 28, 2025 | 298.00 | 299.00 | 293.00 | 295.00 | 295.00 | -0.67% | 75,610 |
| Oct 27, 2025 | 294.00 | 299.00 | 292.00 | 297.00 | 297.00 | 1.02% | 243,802 |
| Oct 24, 2025 | 293.00 | 300.00 | 292.00 | 294.00 | 294.00 | 0.68% | 87,820 |
| Oct 23, 2025 | 296.00 | 299.00 | 292.00 | 292.00 | 292.00 | -1.35% | 107,948 |
| Oct 22, 2025 | 295.00 | 303.00 | 294.00 | 296.00 | 296.00 | 0.34% | 85,898 |
| Oct 21, 2025 | 299.00 | 304.00 | 294.00 | 295.00 | 295.00 | -1.34% | 181,531 |
| Oct 20, 2025 | 296.00 | 304.00 | 294.00 | 299.00 | 299.00 | 0.67% | 182,839 |
| Oct 17, 2025 | 300.00 | 301.00 | 290.00 | 297.00 | 297.00 | -1.00% | 324,459 |
| Oct 16, 2025 | 302.00 | 306.00 | 297.00 | 300.00 | 300.00 | - | 369,213 |
| Oct 15, 2025 | 300.00 | 304.00 | 297.00 | 300.00 | 300.00 | - | 152,736 |
| Oct 14, 2025 | 298.00 | 304.00 | 297.00 | 300.00 | 300.00 | -0.33% | 105,518 |
| Oct 13, 2025 | 301.00 | 308.00 | 296.00 | 301.00 | 301.00 | -0.99% | 58,755 |
| Oct 10, 2025 | 300.00 | 306.00 | 296.00 | 304.00 | 304.00 | 0.33% | 194,638 |
| Oct 2, 2025 | 295.00 | 303.00 | 292.00 | 303.00 | 303.00 | 2.71% | 134,397 |
| Oct 1, 2025 | 297.00 | 299.00 | 294.00 | 295.00 | 295.00 | -0.67% | 130,085 |
| Sep 30, 2025 | 298.00 | 299.00 | 295.00 | 297.00 | 297.00 | -1.00% | 97,158 |
| Sep 29, 2025 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1.01% | 96,876 |
| Sep 26, 2025 | 300.00 | 302.00 | 295.00 | 297.00 | 297.00 | -1.66% | 232,026 |
| Sep 25, 2025 | 298.00 | 307.00 | 298.00 | 302.00 | 302.00 | 1.34% | 106,990 |
| Sep 24, 2025 | 304.00 | 304.00 | 297.00 | 298.00 | 298.00 | -1.97% | 315,248 |
| Sep 23, 2025 | 309.00 | 313.00 | 304.00 | 304.00 | 304.00 | -1.62% | 343,472 |
| Sep 22, 2025 | 309.00 | 310.00 | 306.00 | 309.00 | 309.00 | - | 239,700 |
| Sep 19, 2025 | 315.00 | 315.00 | 307.00 | 309.00 | 309.00 | -1.90% | 207,201 |
| Sep 18, 2025 | 310.00 | 318.00 | 307.00 | 315.00 | 315.00 | 0.96% | 271,649 |
| Sep 17, 2025 | 311.00 | 313.00 | 308.00 | 312.00 | 312.00 | -0.32% | 139,198 |
| Sep 16, 2025 | 315.00 | 315.00 | 310.00 | 313.00 | 313.00 | -0.63% | 157,261 |
| Sep 15, 2025 | 312.00 | 319.00 | 311.00 | 315.00 | 315.00 | 0.96% | 148,836 |
| Sep 12, 2025 | 312.00 | 319.00 | 310.00 | 312.00 | 312.00 | - | 344,189 |
| Sep 11, 2025 | 311.00 | 320.00 | 311.00 | 312.00 | 312.00 | 0.32% | 282,647 |
| Sep 10, 2025 | 313.00 | 317.00 | 306.00 | 311.00 | 311.00 | -1.27% | 492,757 |
| Sep 9, 2025 | 313.00 | 325.00 | 310.00 | 315.00 | 315.00 | 0.64% | 358,110 |
| Sep 8, 2025 | 315.00 | 319.00 | 309.00 | 313.00 | 313.00 | -0.63% | 133,944 |
| Sep 5, 2025 | 317.00 | 321.00 | 313.00 | 315.00 | 315.00 | -0.63% | 120,142 |
| Sep 4, 2025 | 310.00 | 322.00 | 307.00 | 317.00 | 317.00 | 2.26% | 236,907 |
| Sep 3, 2025 | 306.00 | 320.00 | 304.00 | 310.00 | 310.00 | 1.31% | 139,964 |
| Sep 2, 2025 | 302.00 | 307.00 | 302.00 | 306.00 | 306.00 | 1.32% | 78,760 |
| Sep 1, 2025 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | -1.95% | 134,897 |
| Aug 29, 2025 | 305.00 | 308.00 | 303.00 | 308.00 | 308.00 | 0.98% | 119,219 |
| Aug 28, 2025 | 307.00 | 311.00 | 304.00 | 305.00 | 305.00 | -1.61% | 237,933 |
| Aug 27, 2025 | 307.00 | 314.00 | 307.00 | 310.00 | 310.00 | 0.98% | 143,194 |
| Aug 26, 2025 | 316.00 | 319.00 | 303.00 | 307.00 | 307.00 | -2.54% | 280,855 |
| Aug 25, 2025 | 314.00 | 319.00 | 305.00 | 315.00 | 315.00 | 0.96% | 242,947 |
| Aug 22, 2025 | 305.00 | 329.00 | 305.00 | 312.00 | 312.00 | 3.31% | 601,742 |
| Aug 21, 2025 | 305.00 | 320.00 | 300.00 | 302.00 | 302.00 | -0.66% | 580,068 |
| Aug 20, 2025 | 298.00 | 304.00 | 290.00 | 304.00 | 304.00 | 2.01% | 145,624 |
| Aug 19, 2025 | 304.00 | 311.00 | 298.00 | 298.00 | 298.00 | -1.97% | 175,575 |
| Aug 18, 2025 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.94% | 151,268 |
| Aug 14, 2025 | 307.00 | 312.00 | 307.00 | 310.00 | 310.00 | 0.98% | 95,769 |