Skip to main content
logo
Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,875.00
-80.00 (-2.02%)
At close: Apr 29, 2026

KOSDAQ:054410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%33,156
Apr 28, 20263,630.004,075.003,570.003,955.003,955.008.95%100,008
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%24,552
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
Apr 15, 20263,675.003,715.003,620.003,670.003,670.00-0.14%19,737
Apr 14, 20263,695.003,825.003,660.003,675.003,675.00-0.54%21,963
Apr 13, 20263,610.003,840.003,590.003,695.003,695.002.92%37,412
Apr 10, 20263,620.003,660.003,590.003,590.003,590.00-9,313
Apr 9, 20263,610.003,700.003,560.003,590.003,590.00-0.14%13,707
Apr 8, 20263,635.003,810.003,585.003,595.003,595.00-0.96%13,648
Apr 7, 20263,650.003,705.003,565.003,630.003,630.00-1.22%12,500
Apr 6, 20263,605.003,850.003,580.003,675.003,675.002.08%46,276
Apr 3, 20263,645.003,885.003,590.003,600.003,600.00-0.41%51,413
Apr 2, 20263,590.003,645.003,505.003,615.003,615.000.70%26,276
Apr 1, 20263,630.003,680.003,485.003,590.003,590.00-1.10%36,350
Mar 31, 20263,405.003,790.003,380.003,630.003,630.006.61%137,544
Mar 30, 20263,405.003,450.003,350.003,405.003,405.00-23,907
Mar 27, 20263,410.003,465.003,380.003,405.003,405.00-0.15%12,018
Mar 26, 20263,490.003,490.003,410.003,410.003,410.00-1.59%9,263
Mar 25, 20263,410.003,495.003,405.003,465.003,465.000.87%5,007
Mar 24, 20263,380.003,435.003,370.003,435.003,435.001.93%6,282
Mar 23, 20263,495.003,605.003,370.003,370.003,370.00-2.60%15,082
Mar 20, 20263,485.003,595.003,450.003,460.003,460.00-0.72%7,617
Mar 19, 20263,540.003,540.003,470.003,485.003,485.00-1.55%10,315
Mar 18, 20263,600.003,600.003,520.003,540.003,540.00-0.42%4,778
Mar 17, 20263,700.003,700.003,545.003,555.003,555.000.14%15,548
Mar 16, 20263,425.003,700.003,425.003,550.003,550.002.31%25,206
Mar 13, 20263,475.003,490.003,420.003,470.003,470.00-0.14%1,975
Mar 12, 20263,490.003,585.003,375.003,475.003,475.001.61%19,475
Mar 11, 20263,400.003,600.003,400.003,420.003,420.000.29%6,805
Mar 10, 20263,350.003,510.003,325.003,410.003,410.001.79%15,642
Mar 9, 20263,445.003,445.003,320.003,350.003,350.00-1.76%21,757
Mar 6, 20263,385.003,555.003,330.003,410.003,410.000.74%9,032
Mar 5, 20263,140.003,420.003,125.003,385.003,385.007.80%12,365
Mar 4, 20263,350.003,350.003,135.003,140.003,140.00-6.96%31,986
Mar 3, 20263,420.003,635.003,345.003,375.003,375.00-1.46%24,193
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