Skip to main content
logo
Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,425.00
-115.00 (-3.25%)
At close: Feb 27, 2026

KOSDAQ:054410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,510.003,510.003,390.003,425.003,425.00-3.25%12,773
Feb 26, 20263,480.003,570.003,430.003,540.003,540.003.06%22,810
Feb 25, 20263,550.003,695.003,340.003,435.003,435.00-3.24%21,340
Feb 24, 20263,475.003,570.003,475.003,550.003,550.002.01%16,677
Feb 23, 20263,470.003,530.003,440.003,480.003,480.000.58%12,214
Feb 20, 20263,530.003,550.003,420.003,460.003,460.00-2.12%47,209
Feb 19, 20263,615.003,615.003,425.003,535.003,535.00-2.21%41,234
Feb 13, 20263,770.003,770.003,600.003,615.003,615.00-1.90%13,473
Feb 12, 20263,690.003,725.003,475.003,685.003,685.000.68%16,985
Feb 11, 20263,670.003,690.003,655.003,660.003,660.00-0.27%3,095
Feb 10, 20263,635.003,790.003,600.003,670.003,670.001.38%10,642
Feb 9, 20263,590.003,800.003,590.003,620.003,620.000.84%4,818
Feb 6, 20263,575.003,615.003,520.003,590.003,590.000.56%8,455
Feb 5, 20263,685.003,700.003,555.003,570.003,570.00-2.72%5,104
Feb 4, 20263,595.003,800.003,590.003,670.003,670.003.09%12,115
Feb 3, 20263,520.003,595.003,455.003,560.003,560.002.30%10,134
Feb 2, 20263,675.003,675.003,480.003,480.003,480.00-5.31%9,323
Jan 30, 20263,800.003,800.003,655.003,675.003,675.00-2.65%9,043
Jan 29, 20263,650.003,800.003,580.003,775.003,775.003.42%19,115
Jan 28, 20263,640.003,710.003,615.003,650.003,650.001.39%5,875
Jan 27, 20263,800.003,800.003,600.003,600.003,600.00-2.04%10,262
Jan 26, 20263,665.003,765.003,590.003,675.003,675.002.37%15,060
Jan 23, 20263,625.003,625.003,570.003,590.003,590.00-2,035
Jan 22, 20263,625.003,630.003,570.003,590.003,590.00-0.97%5,411
Jan 21, 20263,740.003,740.003,625.003,625.003,625.00-2.03%2,948
Jan 20, 20263,705.003,705.003,675.003,700.003,700.00-0.13%2,871
Jan 19, 20263,640.003,755.003,635.003,705.003,705.000.95%8,069
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