Skip to main content
logo
Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,410.00
-95.00 (-3.79%)
At close: Oct 8, 2026

KOSDAQ:054410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,500.002,505.002,375.002,410.002,410.00-3.79%23,464
Oct 7, 20262,625.002,625.002,370.002,505.002,505.00-4.57%57,145
Oct 6, 20263,105.003,105.002,610.002,625.002,625.00-6.91%37,582
Oct 2, 20262,870.002,890.002,770.002,820.002,820.00-23,324
Oct 1, 20263,055.003,085.002,755.002,820.002,820.00-7.69%34,182
Sep 30, 20263,240.003,255.002,995.003,055.003,055.00-6.43%12,578
Sep 29, 20263,190.003,325.003,190.003,265.003,265.00-1.80%1,007
Sep 28, 20263,400.003,400.003,315.003,325.003,325.000.30%457
Sep 23, 20263,550.003,630.003,315.003,315.003,315.00-2.50%741
Sep 22, 20263,450.003,490.003,400.003,400.003,400.00-0.73%6,891
Sep 21, 20263,375.003,450.003,370.003,425.003,425.001.78%1,027
Sep 18, 20263,360.003,365.003,350.003,365.003,365.000.45%3,917
Sep 17, 20263,400.003,400.003,345.003,350.003,350.00-1.33%1,182
Sep 16, 20263,375.003,420.003,375.003,395.003,395.00-0.44%293
Sep 15, 20263,415.003,445.003,400.003,410.003,410.00-1.02%1,049
Sep 14, 20263,410.003,445.003,350.003,445.003,445.001.03%3,486
Sep 11, 20263,370.003,450.003,365.003,410.003,410.001.34%1,103
Sep 10, 20263,370.003,760.003,360.003,365.003,365.000.15%3,623
Sep 9, 20263,365.003,495.003,355.003,360.003,360.00-0.15%15,071
Sep 8, 20263,350.003,415.003,310.003,365.003,365.00-1.46%3,461
Sep 7, 20263,425.003,465.003,415.003,415.003,415.00-0.29%2,337
Sep 4, 20263,410.003,465.003,410.003,425.003,425.00-0.29%132
Sep 3, 20263,290.003,447.003,290.003,435.003,435.003.62%8,963
Sep 2, 20263,355.003,410.003,310.003,315.003,315.00-3.63%9,637
Sep 1, 20263,350.003,440.003,350.003,440.003,440.000.44%4,693
Aug 31, 20263,435.003,460.003,375.003,425.003,425.00-0.29%5,737
Aug 28, 20263,390.003,460.003,320.003,435.003,435.001.93%5,630
Aug 27, 20263,640.003,640.003,185.003,370.003,370.00-2.88%16,669
Aug 26, 20263,640.003,640.003,470.003,470.003,470.00-2,688
Aug 25, 20263,485.003,500.003,450.003,470.003,470.00-0.43%6,417
Aug 24, 20263,555.003,700.003,465.003,485.003,485.00-1.97%6,747
Aug 21, 20263,485.003,625.003,485.003,555.003,555.002.30%6,402
Aug 20, 20263,495.003,530.003,420.003,475.003,475.00-0.57%1,259
Aug 19, 20263,650.003,710.003,475.003,495.003,495.00-3.45%7,967
Aug 18, 20263,515.003,620.003,415.003,620.003,620.004.93%12,015
Aug 14, 20263,600.003,715.003,450.003,450.003,450.00-5.22%3,723
Aug 13, 20263,465.003,640.003,405.003,640.003,640.005.05%8,617
Aug 12, 20263,700.003,700.003,420.003,465.003,465.00-2.12%4,386
Aug 11, 20263,790.003,790.003,485.003,540.003,540.00-0.14%2,295
Aug 10, 20263,700.003,700.003,485.003,545.003,545.000.85%7,907
Aug 7, 20263,710.003,710.003,460.003,515.003,515.00-1.54%8,691
Aug 6, 20263,455.003,727.003,455.003,570.003,570.003.63%20,263
Aug 5, 20263,600.003,760.003,395.003,445.003,445.00-4.31%10,054
Aug 4, 20263,960.003,960.003,600.003,600.003,600.00-9.09%13,244
Aug 3, 20263,795.003,960.003,510.003,960.003,960.008.05%32,776
Jul 31, 20263,885.003,885.003,665.003,665.003,665.00-4.56%1,431
Jul 30, 20263,740.003,840.003,740.003,840.003,840.001.32%26,971
Jul 29, 20263,705.003,825.003,680.003,790.003,790.002.29%30,969
Jul 28, 20263,710.003,755.003,680.003,705.003,705.000.14%20,371
Jul 27, 20263,690.003,710.003,650.003,700.003,700.000.27%15,964