Plateer Co., Ltd. (KOSDAQ:367000)
South Korea · Delayed Price · Currency is KRW 3,140.00
-20.00 (-0.63%)
At close: Aug 11, 2026
Plateer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,160.00 | 3,160.00 | 2,975.00 | 3,140.00 | 3,140.00 | -0.63% | 4,261 |
| Aug 10, 2026 | 3,115.00 | 3,200.00 | 3,060.00 | 3,160.00 | 3,160.00 | 0.64% | 2,587 |
| Aug 7, 2026 | 3,200.00 | 3,200.00 | 2,995.00 | 3,140.00 | 3,140.00 | 1.45% | 4,709 |
| Aug 6, 2026 | 2,995.00 | 3,150.00 | 2,960.00 | 3,095.00 | 3,095.00 | 2.65% | 16,470 |
| Aug 5, 2026 | 3,020.00 | 3,020.00 | 2,900.00 | 3,015.00 | 3,015.00 | 1.01% | 5,280 |
| Aug 4, 2026 | 2,940.00 | 3,020.00 | 2,850.00 | 2,985.00 | 2,985.00 | 1.53% | 1,814 |
| Aug 3, 2026 | 2,915.00 | 3,030.00 | 2,820.00 | 2,940.00 | 2,940.00 | 0.17% | 1,544 |
| Jul 31, 2026 | 3,050.00 | 3,050.00 | 2,895.00 | 2,935.00 | 2,935.00 | 0.34% | 3,639 |
| Jul 30, 2026 | 2,880.00 | 3,000.00 | 2,765.00 | 2,925.00 | 2,925.00 | 1.56% | 6,511 |
| Jul 29, 2026 | 2,780.00 | 2,985.00 | 2,715.00 | 2,880.00 | 2,880.00 | -0.17% | 5,642 |
| Jul 28, 2026 | 2,845.00 | 2,885.00 | 2,620.00 | 2,885.00 | 2,885.00 | 1.41% | 10,016 |
| Jul 27, 2026 | 2,875.00 | 2,875.00 | 2,800.00 | 2,845.00 | 2,845.00 | 0.53% | 3,701 |
| Jul 24, 2026 | 2,940.00 | 2,940.00 | 2,810.00 | 2,830.00 | 2,830.00 | -3.74% | 7,655 |
| Jul 23, 2026 | 2,990.00 | 2,990.00 | 2,860.00 | 2,940.00 | 2,940.00 | 0.17% | 6,714 |
| Jul 22, 2026 | 2,945.00 | 3,100.00 | 2,815.00 | 2,935.00 | 2,935.00 | 0.86% | 50,399 |
| Jul 21, 2026 | 2,855.00 | 2,945.00 | 2,720.00 | 2,910.00 | 2,910.00 | 1.22% | 5,934 |
| Jul 20, 2026 | 2,970.00 | 2,970.00 | 2,805.00 | 2,875.00 | 2,875.00 | -4.17% | 2,465 |
| Jul 16, 2026 | 2,940.00 | 3,105.00 | 2,890.00 | 3,000.00 | 3,000.00 | 2.04% | 7,835 |
| Jul 15, 2026 | 2,920.00 | 2,940.00 | 2,860.00 | 2,940.00 | 2,940.00 | 0.68% | 4,708 |
| Jul 14, 2026 | 2,890.00 | 2,935.00 | 2,745.00 | 2,920.00 | 2,920.00 | 0.34% | 2,055 |
| Jul 13, 2026 | 2,995.00 | 2,995.00 | 2,820.00 | 2,910.00 | 2,910.00 | -2.84% | 4,392 |
| Jul 10, 2026 | 2,995.00 | 3,035.00 | 2,940.00 | 2,995.00 | 2,995.00 | - | 6,775 |
| Jul 9, 2026 | 3,035.00 | 3,035.00 | 2,830.00 | 2,995.00 | 2,995.00 | 0.50% | 9,755 |
| Jul 8, 2026 | 2,855.00 | 3,005.00 | 2,730.00 | 2,980.00 | 2,980.00 | 3.65% | 16,968 |
| Jul 7, 2026 | 3,085.00 | 3,085.00 | 2,805.00 | 2,875.00 | 2,875.00 | -2.04% | 5,744 |
| Jul 6, 2026 | 2,985.00 | 3,215.00 | 2,870.00 | 2,935.00 | 2,935.00 | -1.68% | 21,877 |
| Jul 3, 2026 | 2,980.00 | 3,060.00 | 2,860.00 | 2,985.00 | 2,985.00 | 4.37% | 22,621 |
| Jul 2, 2026 | 2,915.00 | 2,915.00 | 2,780.00 | 2,860.00 | 2,860.00 | -1.89% | 2,751 |
| Jul 1, 2026 | 2,890.00 | 2,955.00 | 2,705.00 | 2,915.00 | 2,915.00 | 0.52% | 5,643 |
| Jun 30, 2026 | 2,900.00 | 2,900.00 | 2,745.00 | 2,900.00 | 2,900.00 | 1.40% | 1,359 |
| Jun 29, 2026 | 2,610.00 | 2,875.00 | 2,580.00 | 2,860.00 | 2,860.00 | 9.58% | 11,083 |
| Jun 26, 2026 | 2,825.00 | 2,830.00 | 2,445.00 | 2,610.00 | 2,610.00 | -7.77% | 5,683 |
| Jun 25, 2026 | 2,650.00 | 2,910.00 | 2,650.00 | 2,830.00 | 2,830.00 | 6.99% | 6,068 |
| Jun 24, 2026 | 2,590.00 | 2,740.00 | 2,490.00 | 2,645.00 | 2,645.00 | -5.20% | 14,968 |
| Jun 23, 2026 | 2,950.00 | 2,965.00 | 2,560.00 | 2,790.00 | 2,790.00 | -6.69% | 13,533 |
| Jun 22, 2026 | 2,720.00 | 2,990.00 | 2,560.00 | 2,990.00 | 2,990.00 | 5.28% | 26,951 |
| Jun 19, 2026 | 3,000.00 | 3,000.00 | 2,725.00 | 2,840.00 | 2,840.00 | -5.33% | 13,887 |
| Jun 18, 2026 | 3,015.00 | 3,020.00 | 2,955.00 | 3,000.00 | 3,000.00 | -0.66% | 2,024 |
| Jun 17, 2026 | 2,970.00 | 3,050.00 | 2,900.00 | 3,020.00 | 3,020.00 | 1.68% | 2,866 |
| Jun 16, 2026 | 3,050.00 | 3,050.00 | 2,860.00 | 2,970.00 | 2,970.00 | 0.17% | 581 |
| Jun 15, 2026 | 2,910.00 | 2,975.00 | 2,905.00 | 2,965.00 | 2,965.00 | - | 4,019 |
| Jun 12, 2026 | 2,885.00 | 3,020.00 | 2,880.00 | 2,965.00 | 2,965.00 | 2.95% | 8,208 |
| Jun 11, 2026 | 2,965.00 | 2,965.00 | 2,850.00 | 2,880.00 | 2,880.00 | -3.52% | 4,194 |
| Jun 10, 2026 | 2,820.00 | 3,050.00 | 2,820.00 | 2,985.00 | 2,985.00 | 2.40% | 6,893 |
| Jun 9, 2026 | 2,855.00 | 2,950.00 | 2,735.00 | 2,915.00 | 2,915.00 | 2.28% | 35,987 |
| Jun 8, 2026 | 2,840.00 | 2,875.00 | 2,600.00 | 2,850.00 | 2,850.00 | -5.63% | 31,039 |
| Jun 5, 2026 | 3,025.00 | 3,185.00 | 3,000.00 | 3,020.00 | 3,020.00 | -5.18% | 9,526 |
| Jun 4, 2026 | 3,190.00 | 3,245.00 | 3,155.00 | 3,185.00 | 3,185.00 | -0.16% | 1,848 |
| Jun 2, 2026 | 3,250.00 | 3,370.00 | 3,080.00 | 3,190.00 | 3,190.00 | -3.04% | 19,333 |
| Jun 1, 2026 | 3,355.00 | 3,355.00 | 3,050.00 | 3,290.00 | 3,290.00 | -1.94% | 34,277 |