Plutus Investment Co.,Ltd (KOSDAQ:019570)
South Korea · Delayed Price · Currency is KRW 257.00
-8.00 (-3.02%)
At close: Jan 30, 2026
Plutus Investment Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 260.00 | 262.00 | 250.00 | 256.00 | 256.00 | -2.29% | 326,590 |
| Feb 4, 2026 | 258.00 | 265.00 | 252.00 | 262.00 | 262.00 | 1.55% | 307,087 |
| Feb 3, 2026 | 250.00 | 273.00 | 249.00 | 258.00 | 258.00 | 4.03% | 359,877 |
| Feb 2, 2026 | 257.00 | 263.00 | 247.00 | 248.00 | 248.00 | -3.50% | 492,766 |
| Jan 30, 2026 | 272.00 | 274.00 | 254.00 | 257.00 | 257.00 | -3.02% | 480,083 |
| Jan 29, 2026 | 267.00 | 269.00 | 262.00 | 265.00 | 265.00 | -1.49% | 178,789 |
| Jan 28, 2026 | 268.00 | 271.00 | 264.00 | 269.00 | 269.00 | - | 140,864 |
| Jan 27, 2026 | 270.00 | 278.00 | 265.00 | 269.00 | 269.00 | -0.37% | 293,318 |
| Jan 26, 2026 | 265.00 | 271.00 | 259.00 | 270.00 | 270.00 | 1.89% | 540,015 |
| Jan 23, 2026 | 264.00 | 268.00 | 261.00 | 265.00 | 265.00 | 0.38% | 235,650 |
| Jan 22, 2026 | 264.00 | 267.00 | 261.00 | 264.00 | 264.00 | - | 260,525 |
| Jan 21, 2026 | 263.00 | 266.00 | 259.00 | 264.00 | 264.00 | -0.75% | 224,003 |
| Jan 20, 2026 | 270.00 | 273.00 | 265.00 | 266.00 | 266.00 | 0.38% | 253,486 |
| Jan 19, 2026 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | -1.85% | 118,548 |
| Jan 16, 2026 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 70,989 |
| Jan 15, 2026 | 265.00 | 268.00 | 262.00 | 268.00 | 268.00 | - | 97,294 |
| Jan 14, 2026 | 267.00 | 275.00 | 265.00 | 268.00 | 268.00 | 0.37% | 146,282 |
| Jan 13, 2026 | 259.00 | 274.00 | 259.00 | 267.00 | 267.00 | 3.49% | 189,153 |
| Jan 12, 2026 | 267.00 | 268.00 | 250.00 | 258.00 | 258.00 | -2.64% | 780,351 |
| Jan 9, 2026 | 265.00 | 271.00 | 262.00 | 265.00 | 265.00 | - | 140,879 |
| Jan 8, 2026 | 269.00 | 275.00 | 265.00 | 265.00 | 265.00 | -1.49% | 157,380 |
| Jan 7, 2026 | 273.00 | 278.00 | 265.00 | 269.00 | 269.00 | -1.47% | 317,428 |
| Jan 6, 2026 | 276.00 | 277.00 | 271.00 | 273.00 | 273.00 | -1.44% | 203,344 |
| Jan 5, 2026 | 277.00 | 284.00 | 276.00 | 277.00 | 277.00 | - | 144,899 |
| Jan 2, 2026 | 277.00 | 279.00 | 271.00 | 277.00 | 277.00 | 2.59% | 157,940 |
| Dec 30, 2025 | 271.00 | 275.00 | 270.00 | 270.00 | 270.00 | -0.37% | 138,832 |
| Dec 29, 2025 | 269.00 | 276.00 | 268.00 | 271.00 | 271.00 | 0.74% | 150,193 |
| Dec 26, 2025 | 273.00 | 273.00 | 268.00 | 269.00 | 269.00 | -1.47% | 107,355 |
| Dec 24, 2025 | 276.00 | 277.00 | 270.00 | 273.00 | 273.00 | -1.09% | 226,192 |
| Dec 23, 2025 | 275.00 | 278.00 | 274.00 | 276.00 | 276.00 | 0.36% | 83,882 |
| Dec 22, 2025 | 278.00 | 285.00 | 275.00 | 275.00 | 275.00 | -0.36% | 136,784 |
| Dec 19, 2025 | 276.00 | 282.00 | 274.00 | 276.00 | 276.00 | 0.36% | 157,158 |
| Dec 18, 2025 | 281.00 | 281.00 | 273.00 | 275.00 | 275.00 | -2.14% | 220,052 |
| Dec 17, 2025 | 284.00 | 287.00 | 277.00 | 281.00 | 281.00 | -1.06% | 182,586 |
| Dec 16, 2025 | 281.00 | 292.00 | 281.00 | 284.00 | 284.00 | 1.07% | 138,338 |
| Dec 15, 2025 | 283.00 | 284.00 | 278.00 | 281.00 | 281.00 | - | 198,096 |
| Dec 12, 2025 | 283.00 | 286.00 | 279.00 | 281.00 | 281.00 | -0.71% | 137,333 |
| Dec 11, 2025 | 286.00 | 286.00 | 283.00 | 283.00 | 283.00 | -1.05% | 99,140 |
| Dec 10, 2025 | 288.00 | 290.00 | 285.00 | 286.00 | 286.00 | -0.69% | 104,034 |
| Dec 9, 2025 | 291.00 | 292.00 | 284.00 | 288.00 | 288.00 | -1.03% | 113,520 |
| Dec 8, 2025 | 294.00 | 299.00 | 287.00 | 291.00 | 291.00 | -1.02% | 248,924 |
| Dec 5, 2025 | 293.00 | 296.00 | 290.00 | 294.00 | 294.00 | 0.34% | 137,777 |
| Dec 4, 2025 | 302.00 | 303.00 | 289.00 | 293.00 | 293.00 | -2.98% | 315,661 |
| Dec 3, 2025 | 299.00 | 303.00 | 296.00 | 302.00 | 302.00 | 1.00% | 131,765 |
| Dec 2, 2025 | 291.00 | 309.00 | 291.00 | 299.00 | 299.00 | 2.75% | 580,418 |
| Dec 1, 2025 | 290.00 | 295.00 | 288.00 | 291.00 | 291.00 | 1.04% | 320,866 |
| Nov 28, 2025 | 280.00 | 289.00 | 278.00 | 288.00 | 288.00 | 3.60% | 337,079 |
| Nov 27, 2025 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | - | 350,115 |
| Nov 26, 2025 | 277.00 | 282.00 | 277.00 | 278.00 | 278.00 | 0.36% | 176,554 |
| Nov 25, 2025 | 280.00 | 286.00 | 276.00 | 277.00 | 277.00 | -1.07% | 273,572 |