Plutus Investment Co.,Ltd (KOSDAQ:019570)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025293.00293.00289.00290.00--1.02%108,509
Oct 29, 2025295.00299.00291.00293.00293.00-0.68%258,879
Oct 28, 2025298.00299.00293.00295.00295.00-0.67%75,610
Oct 27, 2025294.00299.00292.00297.00297.001.02%243,802
Oct 24, 2025293.00300.00292.00294.00294.000.68%87,820
Oct 23, 2025296.00299.00292.00292.00292.00-1.35%107,948
Oct 22, 2025295.00303.00294.00296.00296.000.34%85,898
Oct 21, 2025299.00304.00294.00295.00295.00-1.34%181,531
Oct 20, 2025296.00304.00294.00299.00299.000.67%182,839
Oct 17, 2025300.00301.00290.00297.00297.00-1.00%324,459
Oct 16, 2025302.00306.00297.00300.00300.00-369,213
Oct 15, 2025300.00304.00297.00300.00300.00-152,736
Oct 14, 2025298.00304.00297.00300.00300.00-0.33%105,518
Oct 13, 2025301.00308.00296.00301.00301.00-0.99%58,755
Oct 10, 2025300.00306.00296.00304.00304.000.33%194,638
Oct 2, 2025295.00303.00292.00303.00303.002.71%134,397
Oct 1, 2025297.00299.00294.00295.00295.00-0.67%130,085
Sep 30, 2025298.00299.00295.00297.00297.00-1.00%97,158
Sep 29, 2025296.00304.00296.00300.00300.001.01%96,876
Sep 26, 2025300.00302.00295.00297.00297.00-1.66%232,026
Sep 25, 2025298.00307.00298.00302.00302.001.34%106,990
Sep 24, 2025304.00304.00297.00298.00298.00-1.97%315,248
Sep 23, 2025309.00313.00304.00304.00304.00-1.62%343,472
Sep 22, 2025309.00310.00306.00309.00309.00-239,700
Sep 19, 2025315.00315.00307.00309.00309.00-1.90%207,201
Sep 18, 2025310.00318.00307.00315.00315.000.96%271,649
Sep 17, 2025311.00313.00308.00312.00312.00-0.32%139,198
Sep 16, 2025315.00315.00310.00313.00313.00-0.63%157,261
Sep 15, 2025312.00319.00311.00315.00315.000.96%148,836
Sep 12, 2025312.00319.00310.00312.00312.00-344,189
Sep 11, 2025311.00320.00311.00312.00312.000.32%282,647
Sep 10, 2025313.00317.00306.00311.00311.00-1.27%492,757
Sep 9, 2025313.00325.00310.00315.00315.000.64%358,110
Sep 8, 2025315.00319.00309.00313.00313.00-0.63%133,944
Sep 5, 2025317.00321.00313.00315.00315.00-0.63%120,142
Sep 4, 2025310.00322.00307.00317.00317.002.26%236,907
Sep 3, 2025306.00320.00304.00310.00310.001.31%139,964
Sep 2, 2025302.00307.00302.00306.00306.001.32%78,760
Sep 1, 2025308.00308.00302.00302.00302.00-1.95%134,897
Aug 29, 2025305.00308.00303.00308.00308.000.98%119,219
Aug 28, 2025307.00311.00304.00305.00305.00-1.61%237,933
Aug 27, 2025307.00314.00307.00310.00310.000.98%143,194
Aug 26, 2025316.00319.00303.00307.00307.00-2.54%280,855
Aug 25, 2025314.00319.00305.00315.00315.000.96%242,947
Aug 22, 2025305.00329.00305.00312.00312.003.31%601,742
Aug 21, 2025305.00320.00300.00302.00302.00-0.66%580,068
Aug 20, 2025298.00304.00290.00304.00304.002.01%145,624
Aug 19, 2025304.00311.00298.00298.00298.00-1.97%175,575
Aug 18, 2025310.00310.00300.00304.00304.00-1.94%151,268
Aug 14, 2025307.00312.00307.00310.00310.000.98%95,769