Plutus Investment Co.,Ltd (KOSDAQ:019570)
South Korea · Delayed Price · Currency is KRW 2,805.00
-75.00 (-2.60%)
At close: Aug 12, 2026
Plutus Investment Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,970.00 | 3,040.00 | 2,830.00 | 2,880.00 | 2,880.00 | -3.68% | 32,983 |
| Aug 10, 2026 | 2,520.00 | 3,015.00 | 2,490.00 | 2,990.00 | 2,990.00 | 17.95% | 37,835 |
| Aug 7, 2026 | 2,455.00 | 2,635.00 | 2,425.00 | 2,535.00 | 2,535.00 | 3.26% | 13,233 |
| Aug 6, 2026 | 2,515.00 | 2,595.00 | 2,415.00 | 2,455.00 | 2,455.00 | -2.39% | 14,386 |
| Aug 5, 2026 | 2,370.00 | 2,540.00 | 2,370.00 | 2,515.00 | 2,515.00 | 6.34% | 32,804 |
| Aug 4, 2026 | 2,495.00 | 2,495.00 | 2,300.00 | 2,365.00 | 2,365.00 | 0.64% | 27,948 |
| Aug 3, 2026 | 2,310.00 | 2,540.00 | 2,310.00 | 2,350.00 | 2,350.00 | 1.73% | 44,298 |
| Jul 31, 2026 | 2,250.00 | 2,795.00 | 2,155.00 | 2,310.00 | 2,310.00 | -3.95% | 221,723 |
| Jul 8, 2026 | 2,935.00 | 3,740.00 | 2,180.00 | 2,405.00 | 2,405.00 | -18.75% | 860,864 |
| Jun 16, 2026 | 2,910.00 | 3,050.00 | 2,780.00 | 2,960.00 | 2,960.00 | 1.02% | 150,075 |
| Jun 15, 2026 | 3,290.00 | 3,370.00 | 2,910.00 | 2,930.00 | 2,930.00 | -10.94% | 106,825 |
| Jun 12, 2026 | 3,240.00 | 3,400.00 | 3,230.00 | 3,290.00 | 3,290.00 | 0.92% | 21,377 |
| Jun 11, 2026 | 3,270.00 | 3,540.00 | 3,220.00 | 3,260.00 | 3,260.00 | -1.21% | 20,910 |
| Jun 10, 2026 | 3,320.00 | 3,420.00 | 3,120.00 | 3,300.00 | 3,300.00 | -0.60% | 41,787 |
| Jun 9, 2026 | 3,170.00 | 3,350.00 | 3,170.00 | 3,320.00 | 3,320.00 | 4.40% | 31,595 |
| Jun 8, 2026 | 3,360.00 | 3,420.00 | 3,180.00 | 3,180.00 | 3,180.00 | -7.29% | 67,473 |
| Jun 5, 2026 | 3,600.00 | 3,660.00 | 3,400.00 | 3,430.00 | 3,430.00 | -4.72% | 45,468 |
| Jun 4, 2026 | 3,510.00 | 3,770.00 | 3,480.00 | 3,600.00 | 3,600.00 | - | 38,960 |
| Jun 2, 2026 | 3,840.00 | 3,840.00 | 3,500.00 | 3,600.00 | 3,600.00 | -6.25% | 57,139 |
| Jun 1, 2026 | 3,970.00 | 4,100.00 | 3,730.00 | 3,840.00 | 3,840.00 | -3.27% | 81,775 |
| May 29, 2026 | 3,980.00 | 4,070.00 | 3,830.00 | 3,970.00 | 3,970.00 | -0.25% | 75,117 |
| May 28, 2026 | 4,060.00 | 4,120.00 | 3,950.00 | 3,980.00 | 3,980.00 | -1.97% | 86,857 |
| May 27, 2026 | 4,250.00 | 4,300.00 | 4,040.00 | 4,060.00 | 4,060.00 | -5.58% | 83,502 |
| May 26, 2026 | 4,150.00 | 5,250.00 | 4,150.00 | 4,300.00 | 4,300.00 | 5.13% | 507,972 |
| May 22, 2026 | 3,970.00 | 4,140.00 | 3,940.00 | 4,090.00 | 4,090.00 | 3.02% | 47,211 |
| May 21, 2026 | 3,920.00 | 4,150.00 | 3,850.00 | 3,970.00 | 3,970.00 | 1.53% | 40,818 |
| May 20, 2026 | 4,100.00 | 4,100.00 | 3,780.00 | 3,910.00 | 3,910.00 | -3.93% | 52,696 |
| May 19, 2026 | 4,100.00 | 4,380.00 | 3,970.00 | 4,070.00 | 4,070.00 | - | 93,328 |
| May 18, 2026 | 4,230.00 | 4,300.00 | 4,030.00 | 4,070.00 | 4,070.00 | -5.13% | 39,897 |
| May 15, 2026 | 4,380.00 | 4,390.00 | 4,100.00 | 4,290.00 | 4,290.00 | -2.28% | 90,344 |
| May 14, 2026 | 4,310.00 | 4,450.00 | 4,310.00 | 4,390.00 | 4,390.00 | 1.39% | 37,714 |
| May 13, 2026 | 4,450.00 | 4,510.00 | 4,320.00 | 4,330.00 | 4,330.00 | -2.70% | 128,767 |
| May 12, 2026 | 4,490.00 | 4,630.00 | 4,390.00 | 4,450.00 | 4,450.00 | -1.33% | 129,031 |
| May 11, 2026 | 4,590.00 | 4,720.00 | 4,440.00 | 4,510.00 | 4,510.00 | -4.65% | 145,347 |
| May 8, 2026 | 4,520.00 | 4,830.00 | 4,410.00 | 4,730.00 | 4,730.00 | 3.73% | 163,002 |
| May 7, 2026 | 4,660.00 | 4,840.00 | 4,510.00 | 4,560.00 | 4,560.00 | -3.18% | 158,575 |
| May 6, 2026 | 4,630.00 | 4,850.00 | 4,380.00 | 4,710.00 | 4,710.00 | 3.29% | 198,042 |
| May 4, 2026 | 4,690.00 | 4,870.00 | 4,520.00 | 4,560.00 | 4,560.00 | -2.77% | 127,986 |
| Apr 30, 2026 | 4,620.00 | 5,080.00 | 4,560.00 | 4,690.00 | 4,690.00 | -0.21% | 242,341 |
| Apr 29, 2026 | 5,000.00 | 5,140.00 | 4,630.00 | 4,700.00 | 4,700.00 | -3.89% | 222,242 |
| Apr 28, 2026 | 4,850.00 | 5,400.00 | 4,540.00 | 4,890.00 | 4,890.00 | 0.62% | 668,379 |
| Apr 27, 2026 | 4,510.00 | 5,490.00 | 4,510.00 | 4,860.00 | 4,860.00 | 7.76% | 1,014,033 |
| Apr 24, 2026 | 4,680.00 | 4,680.00 | 4,280.00 | 4,510.00 | 4,510.00 | -3.63% | 325,533 |
| Apr 23, 2026 | 6,070.00 | 6,130.00 | 4,530.00 | 4,680.00 | 4,680.00 | -11.20% | 2,554,544 |
| Apr 22, 2026 | 4,030.00 | 5,270.00 | 4,030.00 | 5,270.00 | 5,270.00 | 29.80% | 1,816,488 |
| Apr 21, 2026 | 4,020.00 | 4,380.00 | 3,990.00 | 4,060.00 | 4,060.00 | -0.25% | 260,772 |
| Apr 20, 2026 | 4,050.00 | 4,120.00 | 3,910.00 | 4,070.00 | 4,070.00 | 0.25% | 89,277 |
| Apr 17, 2026 | 3,920.00 | 4,100.00 | 3,810.00 | 4,060.00 | 4,060.00 | 3.57% | 337,596 |
| Apr 16, 2026 | 4,110.00 | 4,170.00 | 3,860.00 | 3,920.00 | 3,920.00 | -4.62% | 312,761 |
| Apr 15, 2026 | 4,560.00 | 5,100.00 | 4,000.00 | 4,110.00 | 4,110.00 | -7.43% | 2,261,825 |