Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,030.00
-80.00 (-0.99%)
At close: Oct 28, 2025

Plasmapp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258,030.008,030.007,850.007,990.007,990.00-0.50%2,440
Oct 28, 20258,100.008,110.008,030.008,030.008,030.00-0.99%1,233
Oct 27, 20258,290.008,290.008,040.008,110.008,110.00-2.17%1,520
Oct 24, 20258,290.008,310.008,285.008,290.008,290.00-0.12%439
Oct 23, 20258,270.008,490.008,080.008,300.008,300.000.36%2,330
Oct 22, 20258,230.008,550.008,160.008,270.008,270.000.49%3,801
Oct 21, 20258,360.008,360.008,210.008,230.008,230.00-1.56%924
Oct 20, 20258,500.008,500.008,360.008,360.008,360.00-0.48%624
Oct 17, 20258,520.008,690.008,360.008,400.008,400.00-1.52%20,751
Oct 16, 20258,780.008,850.008,350.008,530.008,530.00-3.62%7,141
Oct 15, 20258,450.009,400.008,450.008,850.008,850.004.12%4,911
Oct 14, 20258,650.008,650.008,470.008,500.008,500.00-420
Oct 13, 20258,380.008,540.008,310.008,500.008,500.00-0.47%1,564
Oct 10, 20258,800.008,800.008,400.008,540.008,540.00-2.95%4,385
Oct 2, 20258,710.009,060.008,580.008,800.008,800.001.03%1,629
Oct 1, 20259,220.009,220.008,630.008,710.008,710.00-4.29%2,211
Sep 30, 20259,000.009,190.008,480.009,100.009,100.002.59%8,362
Sep 29, 20258,530.009,060.008,170.008,870.008,870.001.95%12,735
Sep 26, 20258,550.009,180.008,130.008,700.008,700.005.45%59,763
Sep 25, 20258,330.008,520.008,160.008,250.008,250.00-0.96%781
Sep 24, 20258,460.008,460.008,150.008,330.008,330.00-0.36%2,941
Sep 23, 20258,330.008,600.008,270.008,360.008,360.000.36%2,540
Sep 22, 20258,600.008,650.008,330.008,330.008,330.00-3.14%2,489
Sep 19, 20258,510.008,900.008,500.008,600.008,600.000.35%1,442
Sep 18, 20258,910.009,000.008,570.008,570.008,570.00-2.94%3,882
Sep 17, 20258,930.009,200.008,640.008,830.008,830.00-1.89%2,498
Sep 16, 20258,350.009,300.008,200.009,000.009,000.006.76%24,396
Sep 15, 20258,270.008,480.008,090.008,430.008,430.001.93%1,418
Sep 12, 20258,600.008,860.008,220.008,270.008,270.00-3.84%3,517
Sep 11, 20258,320.008,780.007,970.008,600.008,600.007.77%22,580
Sep 10, 20257,960.008,420.007,950.007,980.007,980.000.13%631
Sep 9, 20258,180.008,180.007,750.007,970.007,970.00-0.99%1,432
Sep 8, 20258,020.008,230.008,000.008,050.008,050.000.37%312
Sep 5, 20258,450.008,450.008,010.008,020.008,020.00-2.43%1,185
Sep 4, 20257,850.008,640.007,850.008,220.008,220.004.71%18,645
Sep 3, 20257,990.008,090.007,660.007,850.007,850.00-298
Sep 2, 20257,700.007,990.007,700.007,850.007,850.003.29%4,094
Sep 1, 20257,720.008,350.007,510.007,600.007,600.002.01%13,535
Aug 29, 20257,640.007,770.007,360.007,450.007,450.00-3.25%6,744
Aug 28, 20258,180.008,200.007,500.007,700.007,700.00-0.65%5,903
Aug 27, 20258,360.008,360.007,630.007,750.007,750.00-1.90%2,597
Aug 26, 20257,970.008,140.007,370.007,900.007,900.00-0.88%1,508
Aug 25, 20257,780.008,090.007,680.007,970.007,970.002.44%924
Aug 22, 20257,870.007,890.007,700.007,780.007,780.00-2,105
Aug 21, 20257,880.007,960.007,690.007,780.007,780.00-1.27%1,145
Aug 20, 20258,040.008,040.007,640.007,880.007,880.00-1.99%986
Aug 19, 20258,000.008,040.007,800.008,040.008,040.000.50%2,389
Aug 18, 20258,250.008,260.007,910.008,000.008,000.00-3.03%4,111
Aug 14, 20258,790.008,790.007,900.008,250.008,250.00-2.94%3,996
Aug 13, 20258,680.008,680.008,310.008,500.008,500.000.59%477