Plateer Co., Ltd. (KOSDAQ:367000)
South Korea · Delayed Price · Currency is KRW 4,565.00
+65.00 (1.44%)
At close: Oct 2, 2025
Plateer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,565.00 | 4,565.00 | 4,420.00 | 4,550.00 | 4,550.00 | -0.33% | 3,889 |
| Oct 2, 2025 | 4,500.00 | 4,650.00 | 4,460.00 | 4,565.00 | 4,565.00 | 1.44% | 2,543 |
| Oct 1, 2025 | 4,425.00 | 4,875.00 | 4,425.00 | 4,500.00 | 4,500.00 | 1.47% | 6,955 |
| Sep 30, 2025 | 4,460.00 | 4,515.00 | 4,380.00 | 4,435.00 | 4,435.00 | -1.77% | 4,886 |
| Sep 29, 2025 | 4,555.00 | 4,575.00 | 4,450.00 | 4,515.00 | 4,515.00 | -1.53% | 3,484 |
| Sep 26, 2025 | 4,735.00 | 4,735.00 | 4,515.00 | 4,585.00 | 4,585.00 | -3.17% | 2,868 |
| Sep 25, 2025 | 4,755.00 | 4,770.00 | 4,675.00 | 4,735.00 | 4,735.00 | -0.42% | 3,209 |
| Sep 24, 2025 | 4,700.00 | 4,895.00 | 4,660.00 | 4,755.00 | 4,755.00 | 1.17% | 9,981 |
| Sep 23, 2025 | 4,615.00 | 4,760.00 | 4,615.00 | 4,700.00 | 4,700.00 | 0.75% | 6,980 |
| Sep 22, 2025 | 4,610.00 | 4,720.00 | 4,560.00 | 4,665.00 | 4,665.00 | 1.19% | 4,327 |
| Sep 19, 2025 | 4,600.00 | 4,620.00 | 4,520.00 | 4,610.00 | 4,610.00 | 0.22% | 3,755 |
| Sep 18, 2025 | 4,650.00 | 4,760.00 | 4,520.00 | 4,600.00 | 4,600.00 | - | 20,084 |
| Sep 17, 2025 | 4,490.00 | 4,650.00 | 4,410.00 | 4,600.00 | 4,600.00 | 3.02% | 10,518 |
| Sep 16, 2025 | 4,405.00 | 4,490.00 | 4,350.00 | 4,465.00 | 4,465.00 | 1.36% | 4,814 |
| Sep 15, 2025 | 4,405.00 | 4,495.00 | 4,340.00 | 4,405.00 | 4,405.00 | -0.56% | 1,605 |
| Sep 12, 2025 | 4,460.00 | 4,470.00 | 4,395.00 | 4,430.00 | 4,430.00 | -0.67% | 7,311 |
| Sep 11, 2025 | 4,490.00 | 4,500.00 | 4,375.00 | 4,460.00 | 4,460.00 | -0.67% | 1,988 |
| Sep 10, 2025 | 4,490.00 | 4,500.00 | 4,350.00 | 4,490.00 | 4,490.00 | - | 6,190 |
| Sep 9, 2025 | 4,470.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,490.00 | -0.11% | 1,705 |
| Sep 8, 2025 | 4,530.00 | 4,530.00 | 4,470.00 | 4,495.00 | 4,495.00 | 0.33% | 378 |
| Sep 5, 2025 | 4,500.00 | 4,500.00 | 4,375.00 | 4,480.00 | 4,480.00 | 1.24% | 2,188 |
| Sep 4, 2025 | 4,415.00 | 4,520.00 | 4,370.00 | 4,425.00 | 4,425.00 | 0.23% | 2,596 |
| Sep 3, 2025 | 4,455.00 | 4,455.00 | 4,400.00 | 4,415.00 | 4,415.00 | -1.56% | 1,557 |
| Sep 2, 2025 | 4,490.00 | 4,550.00 | 4,415.00 | 4,485.00 | 4,485.00 | -1.32% | 6,322 |
| Sep 1, 2025 | 4,565.00 | 4,565.00 | 4,450.00 | 4,545.00 | 4,545.00 | 1.45% | 1,225 |
| Aug 29, 2025 | 4,500.00 | 4,515.00 | 4,460.00 | 4,480.00 | 4,480.00 | -1.10% | 793 |
| Aug 28, 2025 | 4,565.00 | 4,565.00 | 4,400.00 | 4,530.00 | 4,530.00 | 0.89% | 1,710 |
| Aug 27, 2025 | 4,485.00 | 4,565.00 | 4,440.00 | 4,490.00 | 4,490.00 | 0.11% | 783 |
| Aug 26, 2025 | 4,490.00 | 4,500.00 | 4,470.00 | 4,485.00 | 4,485.00 | -0.11% | 1,501 |
| Aug 25, 2025 | 4,575.00 | 4,575.00 | 4,465.00 | 4,490.00 | 4,490.00 | 0.34% | 1,231 |
| Aug 22, 2025 | 4,405.00 | 4,530.00 | 4,380.00 | 4,475.00 | 4,475.00 | 0.79% | 1,549 |
| Aug 21, 2025 | 4,495.00 | 4,570.00 | 4,440.00 | 4,440.00 | 4,440.00 | -1.22% | 4,622 |
| Aug 20, 2025 | 4,580.00 | 4,580.00 | 4,430.00 | 4,495.00 | 4,495.00 | 0.11% | 3,861 |
| Aug 19, 2025 | 4,570.00 | 4,580.00 | 4,410.00 | 4,490.00 | 4,490.00 | 1.58% | 2,364 |
| Aug 18, 2025 | 4,420.00 | 4,540.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.12% | 1,766 |
| Aug 14, 2025 | 4,465.00 | 4,485.00 | 4,395.00 | 4,470.00 | 4,470.00 | 0.11% | 3,644 |
| Aug 13, 2025 | 4,510.00 | 4,525.00 | 4,465.00 | 4,465.00 | 4,465.00 | -1.65% | 3,924 |
| Aug 12, 2025 | 4,590.00 | 4,590.00 | 4,430.00 | 4,540.00 | 4,540.00 | 1.11% | 2,829 |
| Aug 11, 2025 | 4,585.00 | 4,585.00 | 4,400.00 | 4,490.00 | 4,490.00 | - | 2,408 |
| Aug 8, 2025 | 4,500.00 | 4,530.00 | 4,450.00 | 4,490.00 | 4,490.00 | -0.22% | 5,341 |
| Aug 7, 2025 | 4,590.00 | 4,590.00 | 4,455.00 | 4,500.00 | 4,500.00 | -0.22% | 1,461 |
| Aug 6, 2025 | 4,525.00 | 4,560.00 | 4,440.00 | 4,510.00 | 4,510.00 | -0.33% | 2,030 |
| Aug 5, 2025 | 4,455.00 | 4,595.00 | 4,300.00 | 4,525.00 | 4,525.00 | 1.46% | 3,820 |
| Aug 4, 2025 | 4,405.00 | 4,480.00 | 4,200.00 | 4,460.00 | 4,460.00 | 1.25% | 6,123 |
| Aug 1, 2025 | 4,455.00 | 4,455.00 | 4,200.00 | 4,405.00 | 4,405.00 | -1.12% | 6,865 |
| Jul 31, 2025 | 4,625.00 | 4,630.00 | 4,400.00 | 4,455.00 | 4,455.00 | -2.09% | 11,853 |
| Jul 30, 2025 | 4,540.00 | 4,600.00 | 4,475.00 | 4,550.00 | 4,550.00 | 0.22% | 1,577 |
| Jul 29, 2025 | 4,550.00 | 4,675.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.78% | 5,350 |
| Jul 28, 2025 | 4,505.00 | 4,520.00 | 4,470.00 | 4,505.00 | 4,505.00 | -0.44% | 1,896 |
| Jul 25, 2025 | 4,660.00 | 4,660.00 | 4,415.00 | 4,525.00 | 4,525.00 | -1.31% | 2,606 |