Plutus Investment Co.,Ltd (KOSDAQ:019570)
South Korea · Delayed Price · Currency is KRW 481.00
0.00 (0.00%)
At close: Jul 8, 2026
Plutus Investment Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 587.00 | 748.00 | 436.00 | 481.00 | 481.00 | -18.75% | 4,304,321 |
| Jun 16, 2026 | 582.00 | 610.00 | 556.00 | 592.00 | 592.00 | 1.02% | 750,378 |
| Jun 15, 2026 | 658.00 | 674.00 | 582.00 | 586.00 | 586.00 | -10.94% | 534,126 |
| Jun 12, 2026 | 648.00 | 680.00 | 646.00 | 658.00 | 658.00 | 0.92% | 106,887 |
| Jun 11, 2026 | 654.00 | 708.00 | 644.00 | 652.00 | 652.00 | -1.21% | 104,553 |
| Jun 10, 2026 | 664.00 | 684.00 | 624.00 | 660.00 | 660.00 | -0.60% | 208,938 |
| Jun 9, 2026 | 634.00 | 670.00 | 634.00 | 664.00 | 664.00 | 4.40% | 157,977 |
| Jun 8, 2026 | 672.00 | 684.00 | 636.00 | 636.00 | 636.00 | -7.29% | 337,365 |
| Jun 5, 2026 | 720.00 | 732.00 | 680.00 | 686.00 | 686.00 | -4.72% | 227,343 |
| Jun 4, 2026 | 702.00 | 754.00 | 696.00 | 720.00 | 720.00 | - | 194,802 |
| Jun 2, 2026 | 768.00 | 768.00 | 700.00 | 720.00 | 720.00 | -6.25% | 285,699 |
| Jun 1, 2026 | 794.00 | 820.00 | 746.00 | 768.00 | 768.00 | -3.27% | 408,879 |
| May 29, 2026 | 796.00 | 814.00 | 766.00 | 794.00 | 794.00 | -0.25% | 375,585 |
| May 28, 2026 | 812.00 | 824.00 | 790.00 | 796.00 | 796.00 | -1.97% | 434,289 |
| May 27, 2026 | 850.00 | 860.00 | 808.00 | 812.00 | 812.00 | -5.58% | 417,513 |
| May 26, 2026 | 830.00 | 1,050.00 | 830.00 | 860.00 | 860.00 | 5.13% | 2,539,863 |
| May 22, 2026 | 794.00 | 828.00 | 788.00 | 818.00 | 818.00 | 3.02% | 236,058 |
| May 21, 2026 | 784.00 | 830.00 | 770.00 | 794.00 | 794.00 | 1.53% | 204,090 |
| May 20, 2026 | 820.00 | 820.00 | 756.00 | 782.00 | 782.00 | -3.93% | 263,484 |
| May 19, 2026 | 820.00 | 876.00 | 794.00 | 814.00 | 814.00 | - | 466,641 |
| May 18, 2026 | 846.00 | 860.00 | 806.00 | 814.00 | 814.00 | -5.13% | 199,488 |
| May 15, 2026 | 876.00 | 878.00 | 820.00 | 858.00 | 858.00 | -2.28% | 451,722 |
| May 14, 2026 | 862.00 | 890.00 | 862.00 | 878.00 | 878.00 | 1.39% | 188,574 |
| May 13, 2026 | 890.00 | 902.00 | 864.00 | 866.00 | 866.00 | -2.70% | 643,836 |
| May 12, 2026 | 898.00 | 926.00 | 878.00 | 890.00 | 890.00 | -1.33% | 645,156 |
| May 11, 2026 | 918.00 | 944.00 | 888.00 | 902.00 | 902.00 | -4.65% | 726,738 |
| May 8, 2026 | 904.00 | 966.00 | 882.00 | 946.00 | 946.00 | 3.73% | 815,010 |
| May 7, 2026 | 932.00 | 968.00 | 902.00 | 912.00 | 912.00 | -3.18% | 792,876 |
| May 6, 2026 | 926.00 | 970.00 | 876.00 | 942.00 | 942.00 | 3.29% | 990,210 |
| May 4, 2026 | 938.00 | 974.00 | 904.00 | 912.00 | 912.00 | -2.77% | 639,933 |
| Apr 30, 2026 | 924.00 | 1,016.00 | 912.00 | 938.00 | 938.00 | -0.21% | 1,211,709 |
| Apr 29, 2026 | 1,000.00 | 1,028.00 | 926.00 | 940.00 | 940.00 | -3.89% | 1,111,212 |
| Apr 28, 2026 | 970.00 | 1,080.00 | 908.00 | 978.00 | 978.00 | 0.62% | 3,341,898 |
| Apr 27, 2026 | 902.00 | 1,098.00 | 902.00 | 972.00 | 972.00 | 7.76% | 5,070,168 |
| Apr 24, 2026 | 936.00 | 936.00 | 856.00 | 902.00 | 902.00 | -3.63% | 1,627,668 |
| Apr 23, 2026 | 1,214.00 | 1,226.00 | 906.00 | 936.00 | 936.00 | -11.20% | 12,772,722 |
| Apr 22, 2026 | 806.00 | 1,054.00 | 806.00 | 1,054.00 | 1,054.00 | 29.80% | 9,082,443 |
| Apr 21, 2026 | 804.00 | 876.00 | 798.00 | 812.00 | 812.00 | -0.25% | 1,303,863 |
| Apr 20, 2026 | 810.00 | 824.00 | 782.00 | 814.00 | 814.00 | 0.25% | 446,385 |
| Apr 17, 2026 | 784.00 | 820.00 | 762.00 | 812.00 | 812.00 | 3.57% | 1,687,980 |
| Apr 16, 2026 | 822.00 | 834.00 | 772.00 | 784.00 | 784.00 | -4.62% | 1,563,807 |
| Apr 15, 2026 | 912.00 | 1,020.00 | 800.00 | 822.00 | 822.00 | -7.43% | 11,309,127 |
| Apr 14, 2026 | 680.00 | 888.00 | 680.00 | 888.00 | 888.00 | 29.82% | 7,052,502 |
| Apr 13, 2026 | 688.00 | 690.00 | 674.00 | 684.00 | 684.00 | 0.29% | 145,815 |
| Apr 10, 2026 | 662.00 | 688.00 | 660.00 | 682.00 | 682.00 | 3.33% | 243,993 |
| Apr 9, 2026 | 698.00 | 702.00 | 632.00 | 660.00 | 660.00 | -10.08% | 1,757,481 |
| Apr 8, 2026 | 704.00 | 736.00 | 704.00 | 734.00 | 734.00 | 4.86% | 203,808 |
| Apr 7, 2026 | 724.00 | 736.00 | 684.00 | 700.00 | 700.00 | -3.05% | 352,152 |
| Apr 6, 2026 | 738.00 | 744.00 | 716.00 | 722.00 | 722.00 | -2.96% | 221,064 |
| Apr 3, 2026 | 740.00 | 764.00 | 730.00 | 744.00 | 744.00 | 3.33% | 223,647 |