Skip to main content
logo
Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,455.00
-80.00 (-2.26%)
At close: Nov 17, 2025

KOSDAQ:054410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 20253,495.003,515.003,470.003,500.003,500.00-0.57%15,359
Nov 3, 20253,550.003,555.003,490.003,520.003,520.001.59%6,582
Oct 31, 20253,515.003,550.003,460.003,465.003,465.00-1.42%4,477
Oct 30, 20253,565.003,565.003,515.003,515.003,515.00-0.71%6,637
Oct 29, 20253,575.003,635.003,500.003,540.003,540.00-0.14%7,207
Oct 28, 20253,510.003,600.003,510.003,545.003,545.001.29%2,805
Oct 27, 20253,525.003,585.003,500.003,500.003,500.00-1.41%9,739
Oct 24, 20253,505.003,610.003,480.003,550.003,550.001.28%37,561
Oct 23, 20253,535.003,535.003,505.003,505.003,505.00-0.85%2,899
Oct 22, 20253,550.003,550.003,535.003,535.003,535.00-0.42%1,017
Oct 21, 20253,560.003,585.003,510.003,550.003,550.000.14%7,520
Oct 20, 20253,495.003,635.003,470.003,545.003,545.001.43%9,617
Oct 17, 20253,545.003,625.003,495.003,495.003,495.00-1.41%3,923
Oct 16, 20253,485.003,680.003,440.003,545.003,545.001.72%10,318
Oct 15, 20253,505.003,505.003,450.003,485.003,485.00-0.57%3,797
Oct 14, 20253,500.003,545.003,500.003,505.003,505.000.14%10,015
Oct 13, 20253,480.003,550.003,380.003,500.003,500.00-5,110
Oct 10, 20253,505.003,550.003,490.003,500.003,500.000.29%8,789
Oct 2, 20253,405.003,745.003,395.003,490.003,490.002.50%40,897
Oct 1, 20253,400.003,445.003,360.003,405.003,405.000.15%12,851
Sep 30, 20253,430.003,435.003,395.003,400.003,400.00-0.87%3,910
Sep 29, 20253,400.003,460.003,230.003,430.003,430.000.88%10,129
Sep 26, 20253,395.003,405.003,360.003,400.003,400.000.15%6,567
Sep 25, 20253,380.003,400.003,355.003,395.003,395.00-0.29%5,329
Sep 24, 20253,405.003,405.003,370.003,405.003,405.00-5,460
Sep 23, 20253,425.003,425.003,400.003,405.003,405.00-0.58%1,719
Sep 22, 20253,470.003,470.003,410.003,425.003,425.00-1.30%3,221
Sep 19, 20253,465.003,485.003,445.003,470.003,470.000.14%4,355
Sep 18, 20253,465.003,480.003,455.003,465.003,465.00-6,320
Sep 17, 20253,490.003,490.003,425.003,465.003,465.00-0.72%8,941
Sep 16, 20253,490.003,510.003,455.003,490.003,490.00-3,590
Sep 15, 20253,565.003,660.003,490.003,490.003,490.00-2.10%12,548
Sep 12, 20253,590.003,590.003,545.003,565.003,565.00-0.70%10,135
Sep 11, 20253,435.003,600.003,420.003,590.003,590.004.51%10,943
Sep 10, 20253,400.003,435.003,360.003,435.003,435.001.03%26,086
Sep 9, 20253,415.003,985.003,390.003,400.003,400.00-0.44%147,769
Sep 8, 20253,415.003,485.003,415.003,415.003,415.00-4,315
Sep 5, 20253,485.003,485.003,415.003,415.003,415.00-1.30%4,036
Sep 4, 20253,485.003,485.003,440.003,460.003,460.00-0.72%3,186