Plateer Co., Ltd. (KOSDAQ:367000)
South Korea · Delayed Price · Currency is KRW 2,875.00
-125.00 (-4.17%)
At close: Jul 20, 2026
Plateer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3,450.00 | 3,490.00 | 3,240.00 | 3,355.00 | 3,355.00 | -1.47% | 10,493 |
| May 28, 2026 | 3,700.00 | 3,715.00 | 3,385.00 | 3,405.00 | 3,405.00 | -2.85% | 16,567 |
| May 27, 2026 | 3,605.00 | 3,860.00 | 3,500.00 | 3,505.00 | 3,505.00 | -2.77% | 12,615 |
| May 26, 2026 | 3,740.00 | 3,740.00 | 3,605.00 | 3,605.00 | 3,605.00 | -2.44% | 6,045 |
| May 22, 2026 | 3,745.00 | 3,745.00 | 3,635.00 | 3,695.00 | 3,695.00 | 1.23% | 2,018 |
| May 21, 2026 | 3,755.00 | 3,815.00 | 3,605.00 | 3,650.00 | 3,650.00 | -2.54% | 11,124 |
| May 20, 2026 | 3,830.00 | 3,880.00 | 3,660.00 | 3,745.00 | 3,745.00 | -2.09% | 3,390 |
| May 19, 2026 | 3,830.00 | 3,900.00 | 3,540.00 | 3,825.00 | 3,825.00 | -0.13% | 20,173 |
| May 18, 2026 | 3,780.00 | 3,900.00 | 3,600.00 | 3,830.00 | 3,830.00 | - | 24,499 |
| May 15, 2026 | 3,830.00 | 3,925.00 | 3,700.00 | 3,830.00 | 3,830.00 | - | 5,481 |
| 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 |