Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea · Delayed Price · Currency is KRW 5,420.00
-90.00 (-1.63%)
At close: Feb 4, 2026
Plasmapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5,430.00 | 5,600.00 | 5,420.00 | 5,550.00 | 5,550.00 | 2.40% | 2,951 |
| Feb 4, 2026 | 5,410.00 | 5,600.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.63% | 3,008 |
| Feb 3, 2026 | 5,520.00 | 6,000.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.18% | 2,522 |
| Feb 2, 2026 | 5,630.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | -4.01% | 5,514 |
| Jan 30, 2026 | 6,030.00 | 6,030.00 | 5,500.00 | 5,730.00 | 5,730.00 | -2.05% | 9,145 |
| Jan 29, 2026 | 6,220.00 | 6,220.00 | 5,800.00 | 5,850.00 | 5,850.00 | -5.95% | 3,700 |
| Jan 28, 2026 | 6,390.00 | 6,400.00 | 6,010.00 | 6,220.00 | 6,220.00 | -2.66% | 7,873 |
| Jan 27, 2026 | 6,070.00 | 6,400.00 | 6,000.00 | 6,390.00 | 6,390.00 | 6.32% | 3,247 |
| Jan 26, 2026 | 6,000.00 | 6,080.00 | 5,850.00 | 6,010.00 | 6,010.00 | 2.74% | 4,392 |
| Jan 23, 2026 | 5,790.00 | 6,190.00 | 5,500.00 | 5,850.00 | 5,850.00 | 3.54% | 6,427 |
| Jan 22, 2026 | 5,690.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,650.00 | -0.70% | 1,418 |
| Jan 21, 2026 | 5,500.00 | 5,800.00 | 5,300.00 | 5,690.00 | 5,690.00 | 1.61% | 4,622 |
| Jan 20, 2026 | 5,590.00 | 6,850.00 | 5,590.00 | 5,600.00 | 5,600.00 | 0.18% | 43,134 |
| Jan 19, 2026 | 5,410.00 | 5,670.00 | 5,410.00 | 5,590.00 | 5,590.00 | -1.41% | 2,855 |
| Jan 16, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.39% | 1,268 |
| Jan 15, 2026 | 5,840.00 | 5,890.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.88% | 2,716 |
| Jan 14, 2026 | 5,670.00 | 5,870.00 | 5,640.00 | 5,860.00 | 5,860.00 | 3.35% | 1,216 |
| Jan 13, 2026 | 6,140.00 | 6,140.00 | 5,670.00 | 5,670.00 | 5,670.00 | -4.06% | 9,828 |
| Jan 12, 2026 | 5,800.00 | 6,190.00 | 5,710.00 | 5,910.00 | 5,910.00 | 1.90% | 3,333 |
| Jan 9, 2026 | 5,920.00 | 6,270.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.03% | 2,864 |
| Jan 8, 2026 | 6,280.00 | 6,280.00 | 5,750.00 | 5,920.00 | 5,920.00 | -2.95% | 2,833 |
| Jan 7, 2026 | 6,300.00 | 6,300.00 | 6,010.00 | 6,100.00 | 6,100.00 | -1.29% | 2,167 |
| Jan 6, 2026 | 6,300.00 | 6,300.00 | 6,010.00 | 6,180.00 | 6,180.00 | 2.15% | 1,597 |
| Jan 5, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,050.00 | 6,050.00 | 0.33% | 1,841 |
| Jan 2, 2026 | 5,940.00 | 6,060.00 | 5,840.00 | 6,030.00 | 6,030.00 | 3.97% | 1,592 |
| Dec 30, 2025 | 6,250.00 | 6,340.00 | 5,800.00 | 5,800.00 | 5,800.00 | -7.35% | 6,866 |
| Dec 29, 2025 | 6,310.00 | 6,310.00 | 6,120.00 | 6,260.00 | 6,260.00 | -0.79% | 900 |
| Dec 26, 2025 | 6,300.00 | 6,640.00 | 6,240.00 | 6,310.00 | 6,310.00 | 0.16% | 2,393 |
| Dec 24, 2025 | 6,660.00 | 6,660.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.94% | 1,230 |
| Dec 23, 2025 | 6,460.00 | 6,470.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.55% | 3,717 |
| Dec 22, 2025 | 6,400.00 | 6,610.00 | 6,400.00 | 6,460.00 | 6,460.00 | -0.62% | 3,562 |
| Dec 19, 2025 | 6,790.00 | 6,790.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.15% | 4,885 |
| Dec 18, 2025 | 6,490.00 | 6,790.00 | 6,470.00 | 6,510.00 | 6,510.00 | -3.56% | 1,342 |
| Dec 17, 2025 | 6,460.00 | 6,750.00 | 6,460.00 | 6,750.00 | 6,750.00 | 2.90% | 866 |
| Dec 16, 2025 | 6,510.00 | 7,300.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.30% | 7,023 |
| Dec 15, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,580.00 | 6,580.00 | -0.90% | 3,609 |
| Dec 12, 2025 | 6,530.00 | 7,490.00 | 6,530.00 | 6,640.00 | 6,640.00 | -0.60% | 17,610 |
| Dec 11, 2025 | 6,810.00 | 6,810.00 | 6,600.00 | 6,680.00 | 6,680.00 | 0.91% | 554 |
| Dec 10, 2025 | 6,590.00 | 6,890.00 | 6,590.00 | 6,620.00 | 6,620.00 | -0.30% | 3,231 |
| Dec 9, 2025 | 6,640.00 | 7,010.00 | 6,560.00 | 6,640.00 | 6,640.00 | - | 2,006 |
| Dec 8, 2025 | 6,530.00 | 6,780.00 | 6,530.00 | 6,640.00 | 6,640.00 | -2.06% | 1,150 |
| Dec 5, 2025 | 6,730.00 | 7,530.00 | 6,500.00 | 6,780.00 | 6,780.00 | 2.11% | 15,066 |
| Dec 4, 2025 | 6,790.00 | 6,790.00 | 6,580.00 | 6,640.00 | 6,640.00 | 0.15% | 2,869 |
| Dec 3, 2025 | 6,570.00 | 7,940.00 | 6,570.00 | 6,630.00 | 6,630.00 | 0.76% | 6,957 |
| Dec 2, 2025 | 6,600.00 | 6,660.00 | 6,580.00 | 6,580.00 | 6,580.00 | -1.05% | 963 |
| Dec 1, 2025 | 6,710.00 | 7,090.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.06% | 1,915 |
| Nov 28, 2025 | 6,550.00 | 6,800.00 | 6,520.00 | 6,790.00 | 6,790.00 | 1.80% | 2,301 |
| Nov 27, 2025 | 6,670.00 | 7,980.00 | 6,660.00 | 6,670.00 | 6,670.00 | - | 8,250 |
| Nov 26, 2025 | 6,770.00 | 6,770.00 | 6,620.00 | 6,670.00 | 6,670.00 | -1.62% | 1,424 |
| Nov 25, 2025 | 6,810.00 | 6,810.00 | 6,700.00 | 6,780.00 | 6,780.00 | -0.44% | 139 |