Plutus Investment Co.,Ltd (KOSDAQ:019570)
South Korea · Delayed Price · Currency is KRW 439.00
+6.00 (1.39%)
At close: May 14, 2026
Plutus Investment Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 438.00 | 439.00 | 410.00 | 429.00 | - | -2.28% | 903,451 |
| May 14, 2026 | 431.00 | 445.00 | 431.00 | 439.00 | - | 1.39% | 377,155 |
| May 13, 2026 | 445.00 | 451.00 | 432.00 | 433.00 | - | -2.70% | 1,287,678 |
| May 12, 2026 | 449.00 | 463.00 | 439.00 | 445.00 | - | -1.33% | 1,290,321 |
| May 11, 2026 | 459.00 | 472.00 | 444.00 | 451.00 | - | -4.65% | 1,453,480 |
| May 8, 2026 | 452.00 | 483.00 | 441.00 | 473.00 | - | 3.73% | 1,630,026 |
| May 7, 2026 | 466.00 | 484.00 | 451.00 | 456.00 | - | -3.18% | 1,585,758 |
| May 6, 2026 | 463.00 | 485.00 | 438.00 | 471.00 | - | 3.29% | 1,980,429 |
| May 4, 2026 | 469.00 | 487.00 | 452.00 | 456.00 | - | -2.77% | 1,279,870 |
| Apr 30, 2026 | 462.00 | 508.00 | 456.00 | 469.00 | - | -0.21% | 2,423,423 |
| Apr 29, 2026 | 500.00 | 514.00 | 463.00 | 470.00 | - | -3.89% | 2,222,431 |
| Apr 28, 2026 | 485.00 | 540.00 | 454.00 | 489.00 | - | 0.62% | 6,683,803 |
| Apr 27, 2026 | 451.00 | 549.00 | 451.00 | 486.00 | - | 7.76% | 10,140,340 |
| Apr 24, 2026 | 468.00 | 468.00 | 428.00 | 451.00 | - | -3.63% | 3,255,341 |
| Apr 23, 2026 | 607.00 | 613.00 | 453.00 | 468.00 | - | -11.20% | 25,545,450 |
| Apr 22, 2026 | 403.00 | 527.00 | 403.00 | 527.00 | - | 29.80% | 18,164,890 |
| Apr 21, 2026 | 402.00 | 438.00 | 399.00 | 406.00 | - | -0.25% | 2,607,730 |
| Apr 20, 2026 | 405.00 | 412.00 | 391.00 | 407.00 | - | 0.25% | 892,774 |
| Apr 17, 2026 | 392.00 | 410.00 | 381.00 | 406.00 | - | 3.57% | 3,375,965 |
| Apr 16, 2026 | 411.00 | 417.00 | 386.00 | 392.00 | - | -4.62% | 3,127,618 |
| Apr 15, 2026 | 456.00 | 510.00 | 400.00 | 411.00 | - | -7.43% | 22,618,260 |
| Apr 14, 2026 | 340.00 | 444.00 | 340.00 | 444.00 | - | 29.82% | 14,105,010 |
| Apr 13, 2026 | 344.00 | 345.00 | 337.00 | 342.00 | - | 0.29% | 291,636 |
| Apr 10, 2026 | 331.00 | 344.00 | 330.00 | 341.00 | - | 3.33% | 487,991 |
| Apr 9, 2026 | 349.00 | 351.00 | 316.00 | 330.00 | - | -10.08% | 3,514,967 |
| Apr 8, 2026 | 352.00 | 368.00 | 352.00 | 367.00 | - | 4.86% | 407,623 |
| Apr 7, 2026 | 362.00 | 368.00 | 342.00 | 350.00 | - | -3.05% | 704,309 |
| Apr 6, 2026 | 369.00 | 372.00 | 358.00 | 361.00 | - | -2.96% | 442,136 |
| Apr 3, 2026 | 370.00 | 382.00 | 365.00 | 372.00 | - | 3.33% | 447,298 |
| Apr 2, 2026 | 384.00 | 391.00 | 360.00 | 360.00 | - | -7.22% | 886,157 |
| Apr 1, 2026 | 375.00 | 399.00 | 361.00 | 388.00 | - | 7.18% | 911,450 |
| Mar 31, 2026 | 374.00 | 374.00 | 353.00 | 362.00 | - | -4.23% | 941,057 |
| Mar 30, 2026 | 372.00 | 390.00 | 366.00 | 378.00 | - | -2.83% | 735,271 |
| Mar 27, 2026 | 379.00 | 408.00 | 374.00 | 389.00 | - | - | 1,138,721 |
| Mar 26, 2026 | 402.00 | 404.00 | 374.00 | 389.00 | - | -0.51% | 741,535 |
| Mar 25, 2026 | 388.00 | 397.00 | 376.00 | 391.00 | - | 1.30% | 744,147 |
| Mar 24, 2026 | 372.00 | 399.00 | 371.00 | 386.00 | - | 5.75% | 1,147,238 |
| Mar 23, 2026 | 370.00 | 391.00 | 364.00 | 365.00 | - | -7.59% | 1,507,071 |
| Mar 20, 2026 | 392.00 | 462.00 | 388.00 | 395.00 | - | 3.13% | 9,909,602 |
| Mar 19, 2026 | 394.00 | 415.00 | 375.00 | 383.00 | - | -3.04% | 1,435,946 |
| Mar 18, 2026 | 390.00 | 412.00 | 368.00 | 395.00 | - | 1.28% | 2,680,728 |
| Mar 17, 2026 | 394.00 | 425.00 | 367.00 | 390.00 | - | 2.36% | 2,556,956 |
| Mar 16, 2026 | 415.00 | 444.00 | 374.00 | 381.00 | - | -5.93% | 3,556,365 |
| Mar 13, 2026 | 462.00 | 497.00 | 404.00 | 405.00 | - | -13.09% | 12,456,510 |
| Mar 12, 2026 | 360.00 | 466.00 | 355.00 | 466.00 | - | 29.81% | 20,364,520 |
| Mar 11, 2026 | 346.00 | 372.00 | 338.00 | 359.00 | - | 4.06% | 1,202,552 |
| Mar 10, 2026 | 360.00 | 376.00 | 340.00 | 345.00 | - | -1.43% | 1,625,011 |
| Mar 9, 2026 | 351.00 | 354.00 | 323.00 | 350.00 | - | -0.28% | 651,610 |
| Mar 6, 2026 | 346.00 | 375.00 | 345.00 | 351.00 | - | -3.31% | 826,229 |
| Mar 5, 2026 | 340.00 | 373.00 | 330.00 | 363.00 | - | 6.76% | 2,062,453 |