Plutus Investment Co.,Ltd (KOSDAQ:019570)
South Korea flag South Korea · Delayed Price · Currency is KRW
304.00
+1.00 (0.33%)
At close: Oct 10, 2025

Plutus Investment Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 2025322.00322.00305.00307.00307.00-0.65%188,033
Aug 12, 2025306.00315.00301.00309.00309.00-0.32%247,339
Aug 11, 2025308.00315.00303.00310.00310.000.65%210,783
Aug 8, 2025317.00317.00303.00308.00308.00-2.84%342,991
Aug 7, 2025308.00318.00304.00317.00317.003.59%238,349
Aug 6, 2025309.00312.00305.00306.00306.00-0.97%116,013
Aug 5, 2025305.00315.00305.00309.00309.001.31%71,781
Aug 4, 2025300.00307.00298.00305.00305.000.66%112,594
Aug 1, 2025306.00314.00300.00303.00303.00-0.33%201,984
Jul 31, 2025307.00310.00303.00304.00304.00-0.98%119,415
Jul 30, 2025309.00314.00303.00307.00307.00-0.65%293,288
Jul 29, 2025308.00316.00307.00309.00309.00-130,633
Jul 28, 2025316.00316.00307.00309.00309.00-2.22%235,298
Jul 25, 2025311.00318.00308.00316.00316.001.61%119,587