Skip to main content
logo
Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,690.00
+75.00 (2.07%)
At close: Jan 15, 2026

KOSDAQ:054410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20263,690.003,810.003,670.003,670.003,670.00-0.54%3,370
Jan 15, 20263,615.003,920.003,520.003,690.003,690.002.07%12,472
Jan 14, 20263,635.003,635.003,550.003,615.003,615.00-0.55%4,918
Jan 13, 20263,670.003,800.003,615.003,635.003,635.00-0.95%10,383
Jan 12, 20263,690.003,815.003,665.003,670.003,670.000.14%3,339
Jan 9, 20263,615.003,770.003,600.003,665.003,665.001.38%6,931
Jan 8, 20263,675.003,790.003,595.003,615.003,615.00-1.63%9,387
Jan 7, 20263,765.003,840.003,670.003,675.003,675.00-2.91%11,706
Jan 6, 20263,700.003,800.003,700.003,785.003,785.001.75%9,917
Jan 5, 20263,715.003,785.003,695.003,720.003,720.000.13%6,901
Jan 2, 20263,705.003,800.003,695.003,715.003,715.000.27%13,819
Dec 30, 20253,700.003,790.003,685.003,705.003,705.000.14%23,579
Dec 29, 20253,650.003,715.003,605.003,700.003,700.001.37%10,211
Dec 26, 20253,585.003,710.003,570.003,650.003,650.001.81%4,993
Dec 24, 20253,690.003,730.003,575.003,585.003,585.00-2.85%10,639
Dec 23, 20253,680.003,710.003,670.003,690.003,690.000.27%5,517
Dec 22, 20253,605.003,795.003,605.003,680.003,680.002.08%23,605
Dec 19, 20253,570.003,625.003,550.003,605.003,605.000.98%9,623
Dec 18, 20253,605.003,695.003,565.003,570.003,570.00-0.97%951
Dec 17, 20253,575.003,630.003,560.003,605.003,605.000.84%2,168
Dec 16, 20253,525.003,730.003,525.003,575.003,575.001.42%11,348
Dec 15, 20253,545.003,545.003,520.003,525.003,525.00-0.70%2,997
Dec 12, 20253,600.003,650.003,540.003,550.003,550.00-1.39%3,410
Dec 11, 20253,600.003,610.003,590.003,600.003,600.00-3,349
Dec 10, 20253,675.003,675.003,600.003,600.003,600.00-2.04%17,702
Dec 9, 20253,695.003,730.003,665.003,675.003,675.00-0.54%22,179
Dec 8, 20253,730.003,730.003,670.003,695.003,695.00-0.94%9,945
Dec 5, 20253,700.003,790.003,655.003,730.003,730.000.81%4,342
Dec 4, 20253,725.003,770.003,685.003,700.003,700.00-0.67%15,508
Dec 3, 20253,565.003,795.003,565.003,725.003,725.004.49%29,914
Dec 2, 20253,560.003,575.003,540.003,565.003,565.000.14%10,737
Dec 1, 20253,505.003,600.003,460.003,560.003,560.001.57%7,443
Nov 28, 20253,520.003,520.003,475.003,505.003,505.00-0.43%5,113
Nov 27, 20253,510.003,520.003,505.003,520.003,520.000.43%5,141
Nov 26, 20253,480.003,595.003,460.003,505.003,505.000.72%3,287
Nov 25, 20253,535.003,640.003,480.003,480.003,480.00-1.42%3,881
Nov 24, 20253,590.003,600.003,405.003,530.003,530.002.02%4,302
Nov 21, 20253,465.003,575.003,450.003,460.003,460.00-0.14%9,822
Nov 20, 20253,480.003,535.003,435.003,465.003,465.00-0.43%9,220
Nov 19, 20253,540.003,540.003,430.003,480.003,480.00-1.69%5,337
Nov 18, 20253,455.003,550.003,350.003,540.003,540.002.46%24,703
Nov 17, 20253,490.003,515.003,340.003,455.003,455.00-2.26%20,023
Nov 14, 20253,500.003,540.003,475.003,535.003,535.001.00%2,535
Nov 13, 20253,495.003,555.003,495.003,500.003,500.000.14%2,619
Nov 12, 20253,470.003,550.003,470.003,495.003,495.001.01%4,865
Nov 11, 20253,440.003,520.003,440.003,460.003,460.00-0.43%7,159
Nov 10, 20253,400.003,485.003,365.003,475.003,475.002.21%12,499
Nov 7, 20253,425.003,450.003,400.003,400.003,400.00-1.45%8,495
Nov 6, 20253,440.003,465.003,440.003,450.003,450.00-0.43%1,884
Nov 5, 20253,495.003,495.003,465.003,465.003,465.00-1.00%5,349