Plantynet Co., Ltd. (KOSDAQ:075130)
South Korea · Delayed Price · Currency is KRW 2,090.00
+35.00 (1.70%)
Sep 4, 2026, 3:30 PM KST
Plantynet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,035.00 | 2,120.00 | 2,035.00 | 2,090.00 | 2,090.00 | 1.70% | 47,037 |
| Sep 3, 2026 | 2,065.00 | 2,070.00 | 2,020.00 | 2,055.00 | 2,055.00 | -0.48% | 23,207 |
| Sep 2, 2026 | 2,075.00 | 2,085.00 | 2,040.00 | 2,065.00 | 2,065.00 | -0.96% | 13,922 |
| Sep 1, 2026 | 2,115.00 | 2,115.00 | 2,050.00 | 2,085.00 | 2,085.00 | -1.65% | 20,515 |
| Aug 31, 2026 | 2,090.00 | 2,135.00 | 2,010.00 | 2,120.00 | 2,120.00 | 1.44% | 30,409 |
| Aug 28, 2026 | 2,100.00 | 2,100.00 | 2,025.00 | 2,090.00 | 2,090.00 | 1.95% | 16,164 |
| Aug 27, 2026 | 2,045.00 | 2,075.00 | 2,025.00 | 2,050.00 | 2,050.00 | 0.24% | 21,850 |
| Aug 26, 2026 | 2,045.00 | 2,045.00 | 2,010.00 | 2,045.00 | 2,045.00 | - | 3,549 |
| Aug 25, 2026 | 2,025.00 | 2,050.00 | 2,000.00 | 2,045.00 | 2,045.00 | 0.99% | 12,110 |
| Aug 24, 2026 | 2,015.00 | 2,030.00 | 1,990.00 | 2,025.00 | 2,025.00 | 0.50% | 13,884 |
| Aug 21, 2026 | 2,045.00 | 2,050.00 | 1,996.00 | 2,015.00 | 2,015.00 | -1.71% | 13,493 |
| Aug 20, 2026 | 2,030.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | - | 13,789 |
| Aug 19, 2026 | 2,035.00 | 2,070.00 | 2,005.00 | 2,050.00 | 2,050.00 | -0.49% | 33,202 |
| Aug 18, 2026 | 2,090.00 | 2,095.00 | 2,015.00 | 2,060.00 | 2,060.00 | -2.60% | 41,554 |
| Aug 14, 2026 | 2,120.00 | 2,135.00 | 2,050.00 | 2,115.00 | 2,115.00 | -0.94% | 43,314 |
| Aug 13, 2026 | 2,200.00 | 2,200.00 | 2,055.00 | 2,135.00 | 2,135.00 | -0.70% | 94,511 |
| Aug 12, 2026 | 2,180.00 | 2,270.00 | 2,165.00 | 2,250.00 | 2,150.00 | 3.21% | 97,189 |
| Aug 11, 2026 | 2,170.00 | 2,195.00 | 2,130.00 | 2,180.00 | 2,083.11 | 0.46% | 38,934 |
| Aug 10, 2026 | 2,170.00 | 2,190.00 | 2,145.00 | 2,170.00 | 2,073.56 | 0.23% | 26,325 |
| Aug 7, 2026 | 2,185.00 | 2,195.00 | 2,120.00 | 2,165.00 | 2,068.78 | -0.23% | 34,019 |
| Aug 6, 2026 | 2,135.00 | 2,195.00 | 2,125.00 | 2,170.00 | 2,073.56 | 0.46% | 28,011 |
| Aug 5, 2026 | 2,160.00 | 2,165.00 | 2,065.00 | 2,160.00 | 2,064.00 | 0.23% | 60,922 |
| Aug 4, 2026 | 2,050.00 | 2,155.00 | 2,030.00 | 2,155.00 | 2,059.22 | 6.16% | 25,083 |
| Aug 3, 2026 | 1,997.00 | 2,035.00 | 1,976.00 | 2,030.00 | 1,939.78 | 1.65% | 35,983 |
| Jul 31, 2026 | 1,999.00 | 2,030.00 | 1,926.00 | 1,997.00 | 1,908.24 | 5.11% | 33,571 |
| Jul 30, 2026 | 1,929.00 | 1,929.00 | 1,817.00 | 1,900.00 | 1,815.56 | -1.09% | 80,527 |
| Jul 29, 2026 | 1,940.00 | 1,989.00 | 1,841.00 | 1,921.00 | 1,835.62 | -3.03% | 45,040 |
| Jul 28, 2026 | 2,000.00 | 2,000.00 | 1,921.00 | 1,981.00 | 1,892.96 | -0.85% | 16,404 |
| Jul 27, 2026 | 2,000.00 | 2,005.00 | 1,947.00 | 1,998.00 | 1,909.20 | -0.10% | 21,616 |
| Jul 24, 2026 | 2,010.00 | 2,010.00 | 1,950.00 | 2,000.00 | 1,911.11 | -0.50% | 11,831 |
| Jul 23, 2026 | 1,905.00 | 2,010.00 | 1,890.00 | 2,010.00 | 1,920.67 | 5.57% | 26,886 |
| Jul 22, 2026 | 1,889.00 | 1,904.00 | 1,880.00 | 1,904.00 | 1,819.38 | 0.85% | 20,759 |
| Jul 21, 2026 | 1,851.00 | 1,895.00 | 1,851.00 | 1,888.00 | 1,804.09 | -0.32% | 18,593 |
| Jul 20, 2026 | 1,922.00 | 1,922.00 | 1,865.00 | 1,894.00 | 1,809.82 | -1.41% | 16,845 |
| Jul 16, 2026 | 1,925.00 | 1,926.00 | 1,900.00 | 1,921.00 | 1,835.62 | -0.21% | 10,405 |
| Jul 15, 2026 | 1,883.00 | 1,928.00 | 1,883.00 | 1,925.00 | 1,839.44 | 1.37% | 25,251 |
| Jul 14, 2026 | 1,884.00 | 1,899.00 | 1,840.00 | 1,899.00 | 1,814.60 | -0.05% | 119,167 |
| Jul 13, 2026 | 1,919.00 | 1,936.00 | 1,860.00 | 1,900.00 | 1,815.56 | -0.89% | 17,224 |
| Jul 10, 2026 | 1,902.00 | 1,925.00 | 1,902.00 | 1,917.00 | 1,831.80 | 0.84% | 18,704 |
| Jul 9, 2026 | 1,889.00 | 1,919.00 | 1,874.00 | 1,901.00 | 1,816.51 | 0.58% | 10,437 |
| Jul 8, 2026 | 1,915.00 | 1,925.00 | 1,870.00 | 1,890.00 | 1,806.00 | -1.41% | 30,787 |
| Jul 7, 2026 | 1,901.00 | 1,931.00 | 1,870.00 | 1,917.00 | 1,831.80 | -0.26% | 24,321 |
| Jul 6, 2026 | 1,906.00 | 1,922.00 | 1,898.00 | 1,922.00 | 1,836.58 | - | 7,749 |
| Jul 3, 2026 | 1,930.00 | 1,931.00 | 1,850.00 | 1,922.00 | 1,836.58 | -0.47% | 7,784 |
| Jul 2, 2026 | 1,920.00 | 1,946.00 | 1,868.00 | 1,931.00 | 1,845.18 | - | 13,798 |
| Jul 1, 2026 | 1,882.00 | 1,949.00 | 1,882.00 | 1,931.00 | 1,845.18 | 1.31% | 31,716 |
| Jun 30, 2026 | 1,880.00 | 1,920.00 | 1,880.00 | 1,906.00 | 1,821.29 | 0.05% | 4,370 |
| Jun 29, 2026 | 1,780.00 | 1,910.00 | 1,780.00 | 1,905.00 | 1,820.33 | 5.83% | 20,403 |
| Jun 26, 2026 | 1,861.00 | 1,920.00 | 1,783.00 | 1,800.00 | 1,720.00 | -4.10% | 59,630 |
| Jun 25, 2026 | 1,850.00 | 1,926.00 | 1,850.00 | 1,877.00 | 1,793.58 | -1.21% | 36,627 |