Skip to main content
logo
Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+430.00 (14.98%)
At close: Jun 30, 2026

KOSDAQ:054410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,870.003,330.002,870.003,300.003,300.0014.98%9,033
Jun 29, 20263,030.003,155.002,740.002,870.002,870.00-6.06%15,051
Jun 26, 20263,010.003,250.002,560.003,055.003,055.001.50%25,388
Jun 25, 20262,935.003,050.002,780.003,010.003,010.0010.46%19,090
Jun 24, 20262,680.003,085.002,680.002,725.002,725.001.68%20,161
Jun 23, 20262,795.002,855.002,440.002,680.002,680.00-4.11%30,414
Jun 22, 20262,865.002,885.002,795.002,795.002,795.00-2.27%5,996
Jun 19, 20262,945.003,060.002,840.002,860.002,860.00-3.54%2,918
Jun 18, 20262,980.002,995.002,940.002,965.002,965.00-0.34%1,199
Jun 17, 20262,930.003,060.002,920.002,975.002,975.001.54%1,956
Jun 16, 20262,960.002,960.002,905.002,930.002,930.00-1.01%1,279
Jun 15, 20262,925.002,970.002,890.002,960.002,960.001.37%6,759
Jun 12, 20262,920.002,965.002,895.002,920.002,920.000.17%6,166
Jun 11, 20262,790.002,945.002,650.002,915.002,915.004.48%9,992
Jun 10, 20262,880.003,095.002,660.002,790.002,790.00-2.79%35,060
Jun 9, 20262,895.003,165.002,840.002,870.002,870.00-1.03%14,189
Jun 8, 20262,950.002,965.002,870.002,900.002,900.00-1.69%8,222
Jun 5, 20262,990.003,070.002,940.002,950.002,950.00-1.34%7,212
Jun 4, 20263,165.003,165.002,975.002,990.002,990.00-5.53%11,195
Jun 2, 20263,190.003,280.002,925.003,165.003,165.00-1.56%23,301
Jun 1, 20263,385.003,385.003,200.003,215.003,215.00-5.02%22,430
May 29, 20263,350.003,385.003,250.003,385.003,385.000.45%15,256
May 28, 20263,310.003,397.003,275.003,370.003,370.001.35%5,613
May 27, 20263,465.003,465.003,180.003,325.003,325.00-4.04%20,588
May 26, 20263,615.003,615.003,465.003,465.003,465.00-4.15%16,318
May 22, 20263,615.003,710.003,535.003,615.003,615.00-5,018
May 21, 20263,510.003,625.003,510.003,615.003,615.001.97%4,897
May 20, 20263,520.003,545.003,440.003,545.003,545.00-9,008
May 19, 20263,520.003,545.003,465.003,545.003,545.00-11,738
May 18, 20263,445.003,575.003,445.003,545.003,545.00-0.84%15,124
May 15, 20263,620.003,620.003,565.003,575.003,575.00-1.24%5,869
May 14, 20263,605.003,700.003,565.003,620.003,620.000.14%16,377
May 13, 20263,625.003,640.003,560.003,615.003,615.00-0.69%10,975
May 12, 20263,650.003,650.003,630.003,640.003,640.00-0.27%10,268
May 11, 20263,720.003,720.003,635.003,650.003,650.00-1.88%20,936
May 8, 20263,785.003,820.003,700.003,720.003,720.00-1.72%6,183
May 7, 20263,955.003,955.003,710.003,785.003,785.00-0.39%5,354
May 6, 20263,875.003,960.003,710.003,800.003,800.000.66%16,311
May 4, 20263,845.003,870.003,770.003,775.003,775.00-2.58%9,972
Apr 30, 20263,875.003,875.003,735.003,875.003,875.00-16,097
Apr 29, 20263,955.004,250.003,755.003,875.003,875.00-2.02%33,167
Apr 28, 20263,630.004,075.003,570.003,955.003,955.008.95%100,314
Apr 27, 20263,680.003,850.003,610.003,630.003,630.00-0.82%18,230
Apr 24, 20263,615.003,685.003,615.003,660.003,660.001.24%10,898
Apr 23, 20263,700.003,705.003,605.003,615.003,615.00-2.30%13,496
Apr 22, 20263,750.003,820.003,685.003,700.003,700.000.68%24,652
Apr 21, 20263,695.003,840.003,665.003,675.003,675.00-0.54%30,319
Apr 20, 20263,640.003,790.003,640.003,695.003,695.001.23%8,871
Apr 17, 20263,635.003,660.003,620.003,650.003,650.000.41%8,383
Apr 16, 20263,700.003,710.003,620.003,635.003,635.00-0.95%4,993