Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea · Delayed Price · Currency is KRW 2,030.00
+90.00 (4.64%)
At close: Nov 2, 2026
KOSDAQ:054410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,801.00 | 2,060.00 | 1,801.00 | 2,030.00 | 2,030.00 | 4.64% | 7,295 |
| Oct 30, 2026 | 1,985.00 | 1,985.00 | 1,825.00 | 1,940.00 | 1,940.00 | -2.27% | 24,298 |
| Oct 29, 2026 | 1,931.00 | 1,985.00 | 1,901.00 | 1,985.00 | 1,985.00 | 2.80% | 24,564 |
| Oct 28, 2026 | 2,000.00 | 2,000.00 | 1,905.00 | 1,931.00 | 1,931.00 | -4.64% | 6,430 |
| Oct 27, 2026 | 2,000.00 | 2,025.00 | 1,951.00 | 2,025.00 | 2,025.00 | - | 5,729 |
| Oct 26, 2026 | 2,055.00 | 2,055.00 | 1,999.00 | 2,025.00 | 2,025.00 | -1.46% | 4,544 |
| Oct 23, 2026 | 2,055.00 | 2,135.00 | 2,010.00 | 2,055.00 | 2,055.00 | -5.08% | 8,567 |
| Oct 22, 2026 | 2,245.00 | 2,245.00 | 2,025.00 | 2,165.00 | 2,165.00 | -3.78% | 17,815 |
| Oct 21, 2026 | 2,370.00 | 2,370.00 | 2,245.00 | 2,250.00 | 2,250.00 | -5.06% | 4,117 |
| Oct 20, 2026 | 2,370.00 | 2,370.00 | 2,305.00 | 2,370.00 | 2,370.00 | - | 2,764 |
| Oct 19, 2026 | 2,340.00 | 2,400.00 | 2,300.00 | 2,370.00 | 2,370.00 | -1.25% | 4,620 |
| Oct 16, 2026 | 2,425.00 | 2,425.00 | 2,300.00 | 2,400.00 | 2,400.00 | -2.24% | 7,692 |
| Oct 15, 2026 | 2,455.00 | 2,455.00 | 2,360.00 | 2,455.00 | 2,455.00 | - | 1,533 |
| Oct 14, 2026 | 2,405.00 | 2,580.00 | 2,135.00 | 2,455.00 | 2,455.00 | -0.20% | 38,912 |
| Oct 13, 2026 | 2,495.00 | 2,520.00 | 2,415.00 | 2,460.00 | 2,460.00 | -5.38% | 8,296 |
| Oct 12, 2026 | 2,385.00 | 2,600.00 | 2,350.00 | 2,600.00 | 2,600.00 | 7.88% | 22,783 |
| Oct 8, 2026 | 2,500.00 | 2,505.00 | 2,375.00 | 2,410.00 | 2,410.00 | -3.79% | 23,464 |
| Oct 7, 2026 | 2,625.00 | 2,625.00 | 2,370.00 | 2,505.00 | 2,505.00 | -4.57% | 57,145 |
| Oct 6, 2026 | 3,105.00 | 3,105.00 | 2,610.00 | 2,625.00 | 2,625.00 | -6.91% | 37,582 |
| Oct 2, 2026 | 2,870.00 | 2,890.00 | 2,770.00 | 2,820.00 | 2,820.00 | - | 23,705 |
| Oct 1, 2026 | 3,055.00 | 3,085.00 | 2,755.00 | 2,820.00 | 2,820.00 | -7.69% | 34,182 |
| Sep 30, 2026 | 3,240.00 | 3,255.00 | 2,995.00 | 3,055.00 | 3,055.00 | -6.43% | 13,229 |
| Sep 29, 2026 | 3,190.00 | 3,325.00 | 3,190.00 | 3,265.00 | 3,265.00 | -1.80% | 1,056 |
| Sep 28, 2026 | 3,400.00 | 3,400.00 | 3,315.00 | 3,325.00 | 3,325.00 | 0.30% | 457 |
| Sep 23, 2026 | 3,550.00 | 3,630.00 | 3,315.00 | 3,315.00 | 3,315.00 | -2.50% | 742 |
| Sep 22, 2026 | 3,450.00 | 3,490.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.73% | 6,891 |
| Sep 21, 2026 | 3,375.00 | 3,450.00 | 3,370.00 | 3,425.00 | 3,425.00 | 1.78% | 1,032 |
| Sep 18, 2026 | 3,360.00 | 3,365.00 | 3,350.00 | 3,365.00 | 3,365.00 | 0.45% | 3,917 |
| Sep 17, 2026 | 3,400.00 | 3,400.00 | 3,345.00 | 3,350.00 | 3,350.00 | -1.33% | 1,183 |
| Sep 16, 2026 | 3,375.00 | 3,420.00 | 3,375.00 | 3,395.00 | 3,395.00 | -0.44% | 294 |
| Sep 15, 2026 | 3,415.00 | 3,445.00 | 3,400.00 | 3,410.00 | 3,410.00 | -1.02% | 1,049 |
| Sep 14, 2026 | 3,410.00 | 3,445.00 | 3,350.00 | 3,445.00 | 3,445.00 | 1.03% | 3,489 |
| Sep 11, 2026 | 3,370.00 | 3,450.00 | 3,365.00 | 3,410.00 | 3,410.00 | 1.34% | 1,103 |
| Sep 10, 2026 | 3,370.00 | 3,760.00 | 3,360.00 | 3,365.00 | 3,365.00 | 0.15% | 3,623 |
| Sep 9, 2026 | 3,365.00 | 3,495.00 | 3,355.00 | 3,360.00 | 3,360.00 | -0.15% | 15,071 |
| Sep 8, 2026 | 3,350.00 | 3,415.00 | 3,310.00 | 3,365.00 | 3,365.00 | -1.46% | 3,461 |
| Sep 7, 2026 | 3,425.00 | 3,465.00 | 3,415.00 | 3,415.00 | 3,415.00 | -0.29% | 2,337 |
| Sep 4, 2026 | 3,410.00 | 3,465.00 | 3,410.00 | 3,425.00 | 3,425.00 | -0.29% | 132 |
| Sep 3, 2026 | 3,290.00 | 3,447.00 | 3,290.00 | 3,435.00 | 3,435.00 | 3.62% | 8,963 |
| Sep 2, 2026 | 3,355.00 | 3,410.00 | 3,310.00 | 3,315.00 | 3,315.00 | -3.63% | 9,637 |
| Sep 1, 2026 | 3,350.00 | 3,440.00 | 3,350.00 | 3,440.00 | 3,440.00 | 0.44% | 4,693 |
| Aug 31, 2026 | 3,435.00 | 3,460.00 | 3,375.00 | 3,425.00 | 3,425.00 | -0.29% | 5,737 |
| Aug 28, 2026 | 3,390.00 | 3,460.00 | 3,320.00 | 3,435.00 | 3,435.00 | 1.93% | 5,630 |
| Aug 27, 2026 | 3,640.00 | 3,640.00 | 3,185.00 | 3,370.00 | 3,370.00 | -2.88% | 16,670 |
| Aug 26, 2026 | 3,640.00 | 3,640.00 | 3,470.00 | 3,470.00 | 3,470.00 | - | 2,688 |
| Aug 25, 2026 | 3,485.00 | 3,500.00 | 3,450.00 | 3,470.00 | 3,470.00 | -0.43% | 6,417 |
| Aug 24, 2026 | 3,555.00 | 3,700.00 | 3,465.00 | 3,485.00 | 3,485.00 | -1.97% | 6,800 |
| 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% | 1,304 |
| Aug 19, 2026 | 3,650.00 | 3,710.00 | 3,475.00 | 3,495.00 | 3,495.00 | -3.45% | 8,127 |