Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea · Delayed Price · Currency is KRW 3,485.00
-70.00 (-1.97%)
At close: Aug 24, 2026
KOSDAQ:054410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,555.00 | 3,700.00 | 3,465.00 | 3,485.00 | 3,485.00 | -1.97% | 6,747 |
| Aug 21, 2026 | 3,485.00 | 3,625.00 | 3,485.00 | 3,555.00 | 3,555.00 | 2.30% | 6,402 |
| Aug 20, 2026 | 3,495.00 | 3,530.00 | 3,420.00 | 3,475.00 | 3,475.00 | -0.57% | 1,259 |
| Aug 19, 2026 | 3,650.00 | 3,710.00 | 3,475.00 | 3,495.00 | 3,495.00 | -3.45% | 7,967 |
| Aug 18, 2026 | 3,515.00 | 3,620.00 | 3,415.00 | 3,620.00 | 3,620.00 | 4.93% | 12,015 |
| Aug 14, 2026 | 3,600.00 | 3,715.00 | 3,450.00 | 3,450.00 | 3,450.00 | -5.22% | 3,723 |
| Aug 13, 2026 | 3,465.00 | 3,640.00 | 3,405.00 | 3,640.00 | 3,640.00 | 5.05% | 8,617 |
| Aug 12, 2026 | 3,700.00 | 3,700.00 | 3,420.00 | 3,465.00 | 3,465.00 | -2.12% | 4,386 |
| Aug 11, 2026 | 3,790.00 | 3,790.00 | 3,485.00 | 3,540.00 | 3,540.00 | -0.14% | 2,295 |
| Aug 10, 2026 | 3,700.00 | 3,700.00 | 3,485.00 | 3,545.00 | 3,545.00 | 0.85% | 7,907 |
| Aug 7, 2026 | 3,710.00 | 3,710.00 | 3,460.00 | 3,515.00 | 3,515.00 | -1.54% | 8,691 |
| Aug 6, 2026 | 3,455.00 | 3,727.00 | 3,455.00 | 3,570.00 | 3,570.00 | 3.63% | 20,263 |
| Aug 5, 2026 | 3,600.00 | 3,760.00 | 3,395.00 | 3,445.00 | 3,445.00 | -4.31% | 10,054 |
| Aug 4, 2026 | 3,960.00 | 3,960.00 | 3,600.00 | 3,600.00 | 3,600.00 | -9.09% | 13,244 |
| Aug 3, 2026 | 3,795.00 | 3,960.00 | 3,510.00 | 3,960.00 | 3,960.00 | 8.05% | 32,776 |
| Jul 31, 2026 | 3,885.00 | 3,885.00 | 3,665.00 | 3,665.00 | 3,665.00 | -4.56% | 1,431 |
| Jul 30, 2026 | 3,740.00 | 3,840.00 | 3,740.00 | 3,840.00 | 3,840.00 | 1.32% | 26,971 |
| Jul 29, 2026 | 3,705.00 | 3,825.00 | 3,680.00 | 3,790.00 | 3,790.00 | 2.29% | 30,969 |
| Jul 28, 2026 | 3,710.00 | 3,755.00 | 3,680.00 | 3,705.00 | 3,705.00 | 0.14% | 20,371 |
| Jul 27, 2026 | 3,690.00 | 3,710.00 | 3,650.00 | 3,700.00 | 3,700.00 | 0.27% | 15,964 |
| Jul 24, 2026 | 3,745.00 | 3,745.00 | 3,685.00 | 3,690.00 | 3,690.00 | 0.41% | 5,153 |
| Jul 23, 2026 | 3,585.00 | 3,770.00 | 3,585.00 | 3,675.00 | 3,675.00 | 2.08% | 17,602 |
| Jul 22, 2026 | 3,595.00 | 3,780.00 | 3,595.00 | 3,600.00 | 3,600.00 | 0.28% | 27,697 |
| Jul 21, 2026 | 3,600.00 | 3,690.00 | 3,460.00 | 3,590.00 | 3,590.00 | -3.36% | 33,124 |
| Jul 20, 2026 | 3,625.00 | 3,800.00 | 3,545.00 | 3,715.00 | 3,715.00 | 2.48% | 24,840 |
| Jul 16, 2026 | 3,735.00 | 3,740.00 | 3,620.00 | 3,625.00 | 3,625.00 | -2.82% | 16,120 |
| Jul 15, 2026 | 3,800.00 | 3,875.00 | 3,600.00 | 3,730.00 | 3,730.00 | 15.12% | 112,714 |
| Jul 14, 2026 | 3,455.00 | 3,455.00 | 3,150.00 | 3,240.00 | 3,240.00 | -6.22% | 5,254 |
| Jul 13, 2026 | 3,265.00 | 3,480.00 | 3,095.00 | 3,455.00 | 3,455.00 | 6.97% | 19,467 |
| Jul 10, 2026 | 3,530.00 | 3,530.00 | 2,915.00 | 3,230.00 | 3,230.00 | 1.73% | 5,309 |
| Jul 9, 2026 | 3,100.00 | 3,305.00 | 3,100.00 | 3,175.00 | 3,175.00 | 0.47% | 10,547 |
| Jul 8, 2026 | 3,290.00 | 3,290.00 | 3,130.00 | 3,160.00 | 3,160.00 | -4.53% | 2,285 |
| Jul 7, 2026 | 3,360.00 | 3,365.00 | 3,205.00 | 3,310.00 | 3,310.00 | -0.60% | 15,813 |
| Jul 6, 2026 | 3,155.00 | 3,365.00 | 3,155.00 | 3,330.00 | 3,330.00 | 4.88% | 8,237 |
| Jul 3, 2026 | 3,120.00 | 3,175.00 | 3,105.00 | 3,175.00 | 3,175.00 | 0.63% | 4,059 |
| Jul 2, 2026 | 3,250.00 | 3,290.00 | 3,155.00 | 3,155.00 | 3,155.00 | -3.81% | 6,078 |
| Jul 1, 2026 | 3,300.00 | 3,420.00 | 3,170.00 | 3,280.00 | 3,280.00 | -0.61% | 13,070 |
| Jun 30, 2026 | 2,870.00 | 3,330.00 | 2,870.00 | 3,300.00 | 3,300.00 | 14.98% | 9,033 |
| Jun 29, 2026 | 3,030.00 | 3,155.00 | 2,740.00 | 2,870.00 | 2,870.00 | -6.06% | 15,051 |
| Jun 26, 2026 | 3,010.00 | 3,250.00 | 2,560.00 | 3,055.00 | 3,055.00 | 1.50% | 25,388 |
| Jun 25, 2026 | 2,935.00 | 3,050.00 | 2,780.00 | 3,010.00 | 3,010.00 | 10.46% | 19,090 |
| Jun 24, 2026 | 2,680.00 | 3,085.00 | 2,680.00 | 2,725.00 | 2,725.00 | 1.68% | 20,161 |
| Jun 23, 2026 | 2,795.00 | 2,855.00 | 2,440.00 | 2,680.00 | 2,680.00 | -4.11% | 30,414 |
| Jun 22, 2026 | 2,865.00 | 2,885.00 | 2,795.00 | 2,795.00 | 2,795.00 | -2.27% | 5,996 |
| Jun 19, 2026 | 2,945.00 | 3,060.00 | 2,840.00 | 2,860.00 | 2,860.00 | -3.54% | 2,918 |
| Jun 18, 2026 | 2,980.00 | 2,995.00 | 2,940.00 | 2,965.00 | 2,965.00 | -0.34% | 1,199 |
| Jun 17, 2026 | 2,930.00 | 3,060.00 | 2,920.00 | 2,975.00 | 2,975.00 | 1.54% | 1,956 |
| Jun 16, 2026 | 2,960.00 | 2,960.00 | 2,905.00 | 2,930.00 | 2,930.00 | -1.01% | 1,279 |
| Jun 15, 2026 | 2,925.00 | 2,970.00 | 2,890.00 | 2,960.00 | 2,960.00 | 1.37% | 6,759 |
| Jun 12, 2026 | 2,920.00 | 2,965.00 | 2,895.00 | 2,920.00 | 2,920.00 | 0.17% | 6,166 |