Plantynet Co., Ltd. (KOSDAQ:075130)
South Korea · Delayed Price · Currency is KRW 1,888.00
-6.00 (-0.32%)
Jul 21, 2026, 3:30 PM KST
Plantynet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,851.00 | 1,895.00 | 1,851.00 | 1,888.00 | 1,888.00 | -0.32% | 18,593 |
| Jul 20, 2026 | 1,922.00 | 1,922.00 | 1,865.00 | 1,894.00 | 1,894.00 | -1.41% | 16,845 |
| Jul 16, 2026 | 1,925.00 | 1,926.00 | 1,900.00 | 1,921.00 | 1,921.00 | -0.21% | 10,405 |
| Jul 15, 2026 | 1,883.00 | 1,928.00 | 1,883.00 | 1,925.00 | 1,925.00 | 1.37% | 25,246 |
| Jul 14, 2026 | 1,884.00 | 1,899.00 | 1,840.00 | 1,899.00 | 1,899.00 | -0.05% | 46,433 |
| Jul 13, 2026 | 1,919.00 | 1,936.00 | 1,860.00 | 1,900.00 | 1,900.00 | -0.89% | 17,224 |
| Jul 10, 2026 | 1,902.00 | 1,925.00 | 1,902.00 | 1,917.00 | 1,917.00 | 0.84% | 18,704 |
| Jul 9, 2026 | 1,889.00 | 1,919.00 | 1,874.00 | 1,901.00 | 1,901.00 | 0.58% | 10,437 |
| Jul 8, 2026 | 1,915.00 | 1,925.00 | 1,870.00 | 1,890.00 | 1,890.00 | -1.41% | 30,734 |
| Jul 7, 2026 | 1,901.00 | 1,931.00 | 1,870.00 | 1,917.00 | 1,917.00 | -0.26% | 24,321 |
| Jul 6, 2026 | 1,906.00 | 1,922.00 | 1,898.00 | 1,922.00 | 1,922.00 | - | 7,749 |
| Jul 3, 2026 | 1,930.00 | 1,931.00 | 1,850.00 | 1,922.00 | 1,922.00 | -0.47% | 7,784 |
| Jul 2, 2026 | 1,920.00 | 1,946.00 | 1,868.00 | 1,931.00 | 1,931.00 | - | 13,798 |
| Jul 1, 2026 | 1,882.00 | 1,949.00 | 1,882.00 | 1,931.00 | 1,931.00 | 1.31% | 31,515 |
| Jun 30, 2026 | 1,880.00 | 1,920.00 | 1,880.00 | 1,906.00 | 1,906.00 | 0.05% | 4,150 |
| Jun 29, 2026 | 1,780.00 | 1,910.00 | 1,780.00 | 1,905.00 | 1,905.00 | 5.83% | 20,393 |
| Jun 26, 2026 | 1,861.00 | 1,920.00 | 1,783.00 | 1,800.00 | 1,800.00 | -4.10% | 59,620 |
| Jun 25, 2026 | 1,850.00 | 1,926.00 | 1,850.00 | 1,877.00 | 1,877.00 | -1.21% | 36,627 |
| Jun 24, 2026 | 1,902.00 | 1,960.00 | 1,870.00 | 1,900.00 | 1,900.00 | -2.06% | 31,410 |
| Jun 23, 2026 | 1,998.00 | 2,015.00 | 1,900.00 | 1,940.00 | 1,940.00 | -3.24% | 48,228 |
| Jun 22, 2026 | 1,989.00 | 2,055.00 | 1,900.00 | 2,005.00 | 2,005.00 | 1.52% | 91,976 |
| Jun 19, 2026 | 1,967.00 | 1,992.00 | 1,910.00 | 1,975.00 | 1,975.00 | 0.36% | 43,857 |
| Jun 18, 2026 | 1,987.00 | 2,030.00 | 1,950.00 | 1,968.00 | 1,968.00 | -2.09% | 47,018 |
| Jun 17, 2026 | 2,000.00 | 2,055.00 | 1,996.00 | 2,010.00 | 2,010.00 | -0.25% | 15,221 |
| Jun 16, 2026 | 2,055.00 | 2,055.00 | 1,986.00 | 2,015.00 | 2,015.00 | 0.75% | 17,625 |
| Jun 15, 2026 | 2,045.00 | 2,045.00 | 1,982.00 | 2,000.00 | 2,000.00 | 0.96% | 6,389 |
| Jun 12, 2026 | 1,980.00 | 2,040.00 | 1,969.00 | 1,981.00 | 1,981.00 | 0.05% | 44,531 |
| Jun 11, 2026 | 1,879.00 | 1,983.00 | 1,879.00 | 1,980.00 | 1,980.00 | 2.22% | 28,511 |
| Jun 10, 2026 | 1,955.00 | 1,986.00 | 1,921.00 | 1,937.00 | 1,937.00 | -1.68% | 26,470 |
| Jun 9, 2026 | 1,859.00 | 1,974.00 | 1,859.00 | 1,970.00 | 1,970.00 | 5.01% | 31,253 |
| Jun 8, 2026 | 1,997.00 | 1,997.00 | 1,876.00 | 1,876.00 | 1,876.00 | -4.77% | 93,432 |
| Jun 5, 2026 | 1,966.00 | 1,998.00 | 1,924.00 | 1,970.00 | 1,970.00 | -0.40% | 36,526 |
| Jun 4, 2026 | 1,938.00 | 2,130.00 | 1,930.00 | 1,978.00 | 1,978.00 | 2.06% | 67,245 |
| Jun 2, 2026 | 1,957.00 | 1,972.00 | 1,889.00 | 1,938.00 | 1,938.00 | -1.77% | 65,567 |
| Jun 1, 2026 | 2,040.00 | 2,065.00 | 1,960.00 | 1,973.00 | 1,973.00 | -4.69% | 116,690 |
| May 29, 2026 | 2,055.00 | 2,115.00 | 2,020.00 | 2,070.00 | 2,070.00 | -1.19% | 47,328 |
| May 28, 2026 | 2,100.00 | 2,100.00 | 2,005.00 | 2,095.00 | 2,095.00 | -0.24% | 70,757 |
| May 27, 2026 | 2,150.00 | 2,185.00 | 2,055.00 | 2,100.00 | 2,100.00 | -3.00% | 96,329 |
| May 26, 2026 | 2,210.00 | 2,230.00 | 2,155.00 | 2,165.00 | 2,165.00 | -2.26% | 66,077 |
| May 22, 2026 | 2,160.00 | 2,280.00 | 2,145.00 | 2,215.00 | 2,215.00 | 2.07% | 49,010 |
| May 21, 2026 | 2,150.00 | 2,175.00 | 2,135.00 | 2,170.00 | 2,170.00 | 0.93% | 35,838 |
| May 20, 2026 | 2,195.00 | 2,195.00 | 2,100.00 | 2,150.00 | 2,150.00 | -2.71% | 95,486 |
| May 19, 2026 | 2,175.00 | 2,270.00 | 2,140.00 | 2,210.00 | 2,210.00 | 1.61% | 71,251 |
| May 18, 2026 | 2,220.00 | 2,235.00 | 2,165.00 | 2,175.00 | 2,175.00 | -4.40% | 112,516 |
| May 15, 2026 | 2,310.00 | 2,310.00 | 2,225.00 | 2,275.00 | 2,275.00 | -1.52% | 31,968 |
| May 14, 2026 | 2,280.00 | 2,310.00 | 2,250.00 | 2,310.00 | 2,310.00 | 2.44% | 39,243 |
| May 13, 2026 | 2,350.00 | 2,360.00 | 2,245.00 | 2,255.00 | 2,255.00 | -4.25% | 67,878 |
| May 12, 2026 | 2,350.00 | 2,430.00 | 2,280.00 | 2,355.00 | 2,355.00 | -0.21% | 76,179 |
| May 11, 2026 | 2,400.00 | 2,400.00 | 2,240.00 | 2,360.00 | 2,360.00 | -1.46% | 54,698 |
| May 8, 2026 | 2,410.00 | 2,440.00 | 2,360.00 | 2,395.00 | 2,395.00 | -2.24% | 76,947 |