Skip to main content
logo
Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
-35.00 (-0.97%)
At close: Aug 5, 2025, 3:30 PM KST

PetIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,640.003,675.003,640.003,660.00-0.55%1,959
Aug 7, 20253,625.003,680.003,625.003,640.00-0.41%5,806
Aug 6, 20253,580.003,705.003,580.003,625.00-1.26%5,895
Aug 5, 20253,615.003,700.003,420.003,580.00--0.97%10,335
Aug 4, 20253,435.003,710.003,435.003,615.00-4.03%9,744
Aug 1, 20253,665.003,705.003,475.003,475.00--5.18%5,956
Jul 31, 20253,720.003,720.003,605.003,665.00-2.09%3,600
Jul 30, 20253,625.003,680.003,580.003,590.00--0.97%3,017
Jul 29, 20253,635.003,715.003,585.003,625.00--0.28%6,772
Jul 28, 20253,650.003,650.003,470.003,635.00--0.41%8,019
Jul 25, 20253,640.003,785.003,595.003,650.00-0.27%6,355
Jul 24, 20253,675.003,700.003,635.003,640.00--0.95%5,878
Jul 23, 20253,670.003,685.003,625.003,675.00-0.14%2,776
Jul 22, 20253,720.003,720.003,670.003,670.00--2,590
Jul 21, 20253,670.003,675.003,580.003,670.00--9,872
Jul 18, 20253,670.003,720.003,640.003,670.00--11,046
Jul 17, 20253,705.003,710.003,670.003,670.00--5,414
Jul 16, 20253,680.003,680.003,635.003,670.00--0.27%5,889
Jul 15, 20253,780.003,780.003,680.003,680.00--0.27%2,776
Jul 14, 20253,680.003,700.003,650.003,690.00-0.27%6,783
Jul 11, 20253,695.003,745.003,665.003,680.00--0.41%2,860
Jul 10, 20253,840.003,840.003,695.003,695.00--1.20%6,372
Jul 9, 20253,725.003,780.003,705.003,740.00-0.40%3,780
Jul 8, 20253,680.003,725.003,670.003,725.00-1.22%2,441
Jul 7, 20253,695.003,715.003,645.003,680.00--0.41%6,157
Jul 4, 20253,720.003,850.003,695.003,695.00--0.67%11,196
Jul 3, 20253,695.003,785.003,695.003,720.00-0.68%1,607
Jul 2, 20253,695.003,790.003,695.003,695.00--2,023
Jul 1, 20253,835.003,835.003,690.003,695.00--0.14%11,649
Jun 30, 20253,675.003,700.003,650.003,700.00-0.68%2,426
Jun 27, 20253,655.003,675.003,615.003,675.00-0.55%7,723
Jun 26, 20253,730.003,730.003,655.003,655.00--2.01%7,814
Jun 25, 20253,720.003,750.003,645.003,730.00-0.95%4,275
Jun 24, 20253,695.003,765.003,635.003,695.00--17,593
Jun 23, 20253,725.003,725.003,665.003,695.00--0.81%7,882
Jun 20, 20253,700.003,800.003,675.003,725.00-0.68%14,676
Jun 19, 20253,800.003,805.003,630.003,700.00--3.65%16,544
Jun 18, 20253,690.003,845.003,595.003,840.00-4.07%17,242
Jun 17, 20253,730.003,915.003,675.003,690.00--1.07%9,862
Jun 16, 20253,685.003,760.003,685.003,730.00-1.22%5,461
Jun 13, 20253,760.003,795.003,645.003,685.00--1.60%13,942
Jun 12, 20253,815.003,815.003,745.003,745.00--1.83%12,672
Jun 11, 20253,755.003,840.003,700.003,815.00-1.60%12,048
Jun 10, 20253,900.003,900.003,725.003,755.00-1.21%8,166
Jun 9, 20253,645.003,850.003,645.003,710.00-1.78%19,172
Jun 5, 20253,720.003,720.003,600.003,645.00-1.39%13,750
Jun 4, 20253,635.003,720.003,595.003,595.00--1.10%16,314
Jun 2, 20253,730.003,730.003,605.003,635.00-0.41%17,849
May 30, 20253,610.003,650.003,580.003,620.00-0.28%4,170
May 29, 20253,605.003,610.003,550.003,610.00-0.14%3,778