Plateer Co., Ltd. (KOSDAQ:367000)
South Korea · Delayed Price · Currency is KRW 3,850.00
-5.00 (-0.13%)
At close: May 13, 2026
Plateer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3,850.00 | 3,935.00 | 3,760.00 | 3,830.00 | 3,830.00 | -0.52% | 4,982 |
| May 13, 2026 | 3,715.00 | 3,900.00 | 3,700.00 | 3,850.00 | 3,850.00 | -0.13% | 6,833 |
| May 12, 2026 | 3,920.00 | 3,985.00 | 3,810.00 | 3,855.00 | 3,855.00 | -2.41% | 7,217 |
| May 11, 2026 | 4,090.00 | 4,090.00 | 3,950.00 | 3,950.00 | 3,950.00 | -3.42% | 7,680 |
| May 8, 2026 | 4,095.00 | 4,210.00 | 3,950.00 | 4,090.00 | 4,090.00 | -0.12% | 7,861 |
| May 7, 2026 | 4,095.00 | 4,120.00 | 3,960.00 | 4,095.00 | 4,095.00 | -0.61% | 4,299 |
| May 6, 2026 | 4,070.00 | 4,120.00 | 3,925.00 | 4,120.00 | 4,120.00 | 1.23% | 10,204 |
| May 4, 2026 | 4,000.00 | 4,150.00 | 3,935.00 | 4,070.00 | 4,070.00 | 1.75% | 3,516 |
| Apr 30, 2026 | 4,110.00 | 4,110.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.68% | 7,397 |
| Apr 29, 2026 | 4,090.00 | 4,120.00 | 3,920.00 | 4,110.00 | 4,110.00 | -0.24% | 10,567 |
| Apr 28, 2026 | 4,210.00 | 4,220.00 | 4,055.00 | 4,120.00 | 4,120.00 | -1.20% | 3,197 |
| Apr 27, 2026 | 4,195.00 | 4,195.00 | 4,020.00 | 4,170.00 | 4,170.00 | -0.60% | 14,571 |
| Apr 24, 2026 | 4,185.00 | 4,275.00 | 4,120.00 | 4,195.00 | 4,195.00 | 0.24% | 8,121 |
| Apr 23, 2026 | 4,155.00 | 4,255.00 | 4,105.00 | 4,185.00 | 4,185.00 | 0.72% | 3,909 |
| Apr 22, 2026 | 4,230.00 | 4,270.00 | 4,125.00 | 4,155.00 | 4,155.00 | -1.77% | 6,483 |
| Apr 21, 2026 | 4,200.00 | 4,285.00 | 4,160.00 | 4,230.00 | 4,230.00 | 0.71% | 8,047 |
| Apr 20, 2026 | 4,275.00 | 4,275.00 | 4,170.00 | 4,200.00 | 4,200.00 | -0.59% | 4,345 |
| Apr 17, 2026 | 4,235.00 | 4,240.00 | 4,190.00 | 4,225.00 | 4,225.00 | -0.24% | 3,798 |
| Apr 16, 2026 | 4,190.00 | 4,270.00 | 4,170.00 | 4,235.00 | 4,235.00 | 1.07% | 9,716 |
| Apr 15, 2026 | 4,090.00 | 4,250.00 | 3,970.00 | 4,190.00 | 4,190.00 | 4.62% | 18,629 |
| Apr 14, 2026 | 3,940.00 | 4,025.00 | 3,940.00 | 4,005.00 | 4,005.00 | 0.88% | 13,343 |
| Apr 13, 2026 | 3,990.00 | 4,000.00 | 3,920.00 | 3,970.00 | 3,970.00 | 0.38% | 5,304 |
| Apr 10, 2026 | 3,955.00 | 3,955.00 | 3,910.00 | 3,955.00 | 3,955.00 | - | 9,163 |
| Apr 9, 2026 | 3,960.00 | 3,990.00 | 3,795.00 | 3,955.00 | 3,955.00 | - | 3,747 |
| Apr 8, 2026 | 3,950.00 | 4,010.00 | 3,905.00 | 3,955.00 | 3,955.00 | 0.13% | 2,141 |
| Apr 7, 2026 | 4,000.00 | 4,005.00 | 3,895.00 | 3,950.00 | 3,950.00 | -0.75% | 8,416 |
| Apr 6, 2026 | 3,870.00 | 4,130.00 | 3,870.00 | 3,980.00 | 3,980.00 | 1.27% | 7,011 |
| Apr 3, 2026 | 3,825.00 | 3,970.00 | 3,815.00 | 3,930.00 | 3,930.00 | 2.75% | 5,699 |
| Apr 2, 2026 | 3,830.00 | 4,040.00 | 3,655.00 | 3,825.00 | 3,825.00 | -0.91% | 14,242 |
| Apr 1, 2026 | 3,920.00 | 3,920.00 | 3,750.00 | 3,860.00 | 3,860.00 | -1.53% | 22,683 |
| Mar 31, 2026 | 3,940.00 | 3,950.00 | 3,840.00 | 3,920.00 | 3,920.00 | -0.76% | 2,788 |
| Mar 30, 2026 | 3,900.00 | 4,000.00 | 3,710.00 | 3,950.00 | 3,950.00 | 1.15% | 31,489 |
| Mar 27, 2026 | 3,875.00 | 3,905.00 | 3,815.00 | 3,905.00 | 3,905.00 | - | 4,927 |
| Mar 26, 2026 | 4,005.00 | 4,005.00 | 3,840.00 | 3,905.00 | 3,905.00 | -2.50% | 11,164 |
| Mar 25, 2026 | 3,870.00 | 4,030.00 | 3,830.00 | 4,005.00 | 4,005.00 | 3.49% | 5,183 |
| Mar 24, 2026 | 3,840.00 | 3,870.00 | 3,650.00 | 3,870.00 | 3,870.00 | - | 8,404 |
| Mar 23, 2026 | 3,900.00 | 3,905.00 | 3,660.00 | 3,870.00 | 3,870.00 | -0.90% | 10,212 |
| Mar 20, 2026 | 3,630.00 | 3,950.00 | 3,630.00 | 3,905.00 | 3,905.00 | 7.58% | 23,886 |
| Mar 19, 2026 | 3,605.00 | 3,640.00 | 3,545.00 | 3,630.00 | 3,630.00 | -0.27% | 6,948 |
| Mar 18, 2026 | 3,650.00 | 3,650.00 | 3,590.00 | 3,640.00 | 3,640.00 | -0.27% | 7,323 |
| Mar 17, 2026 | 3,625.00 | 3,655.00 | 3,605.00 | 3,650.00 | 3,650.00 | 0.69% | 2,556 |
| Mar 16, 2026 | 3,640.00 | 3,640.00 | 3,540.00 | 3,625.00 | 3,625.00 | -0.41% | 4,824 |
| Mar 13, 2026 | 3,580.00 | 3,705.00 | 3,545.00 | 3,640.00 | 3,640.00 | 0.97% | 4,617 |
| Mar 12, 2026 | 3,625.00 | 3,625.00 | 3,505.00 | 3,605.00 | 3,605.00 | -0.55% | 4,663 |
| Mar 11, 2026 | 3,515.00 | 3,685.00 | 3,515.00 | 3,625.00 | 3,625.00 | 3.13% | 7,049 |
| Mar 10, 2026 | 3,495.00 | 3,635.00 | 3,410.00 | 3,515.00 | 3,515.00 | -0.14% | 19,613 |
| Mar 9, 2026 | 3,690.00 | 3,690.00 | 3,450.00 | 3,520.00 | 3,520.00 | -4.61% | 5,284 |
| Mar 6, 2026 | 3,680.00 | 3,710.00 | 3,620.00 | 3,690.00 | 3,690.00 | -0.54% | 4,380 |
| Mar 5, 2026 | 3,645.00 | 3,745.00 | 3,640.00 | 3,710.00 | 3,710.00 | 1.92% | 11,140 |
| Mar 4, 2026 | 3,815.00 | 3,815.00 | 3,330.00 | 3,640.00 | 3,640.00 | -4.59% | 72,784 |