Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea · Delayed Price · Currency is KRW 7,730.00
+230.00 (3.07%)
At close: Aug 1, 2025, 3:30 PM KST
Plasmapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8,790.00 | 8,790.00 | 7,900.00 | 8,250.00 | - | -2.94% | 3,996 |
| Aug 13, 2025 | 8,680.00 | 8,680.00 | 8,310.00 | 8,500.00 | - | 0.59% | 477 |
| Aug 12, 2025 | 8,890.00 | 8,890.00 | 8,120.00 | 8,450.00 | - | 0.36% | 1,076 |
| Aug 11, 2025 | 8,480.00 | 8,500.00 | 8,380.00 | 8,420.00 | - | -0.71% | 2,020 |
| Aug 8, 2025 | 8,610.00 | 8,610.00 | 8,450.00 | 8,480.00 | - | -0.70% | 1,799 |
| Aug 7, 2025 | 8,440.00 | 8,890.00 | 8,400.00 | 8,540.00 | - | 1.07% | 2,534 |
| Aug 6, 2025 | 8,050.00 | 8,500.00 | 8,050.00 | 8,450.00 | - | 3.94% | 2,877 |
| Aug 5, 2025 | 7,950.00 | 9,000.00 | 7,950.00 | 8,130.00 | - | 2.26% | 8,904 |
| Aug 4, 2025 | 8,050.00 | 8,250.00 | 7,740.00 | 7,950.00 | - | 2.85% | 3,218 |
| Aug 1, 2025 | 7,500.00 | 8,180.00 | 7,500.00 | 7,730.00 | - | 3.07% | 6,015 |
| Jul 31, 2025 | 7,880.00 | 7,880.00 | 7,500.00 | 7,500.00 | - | -4.94% | 3,660 |
| Jul 30, 2025 | 8,010.00 | 8,010.00 | 7,740.00 | 7,890.00 | - | -1.74% | 2,459 |
| Jul 29, 2025 | 8,100.00 | 8,100.00 | 7,910.00 | 8,030.00 | - | 0.63% | 2,001 |
| Jul 28, 2025 | 8,070.00 | 8,140.00 | 7,960.00 | 7,980.00 | - | -1.12% | 1,825 |
| Jul 25, 2025 | 8,470.00 | 8,470.00 | 8,070.00 | 8,070.00 | - | -3.35% | 2,385 |
| Jul 24, 2025 | 8,160.00 | 8,600.00 | 8,100.00 | 8,350.00 | - | 2.08% | 4,046 |
| Jul 23, 2025 | 8,410.00 | 8,650.00 | 8,130.00 | 8,180.00 | - | -3.54% | 9,424 |
| Jul 22, 2025 | 8,510.00 | 8,650.00 | 8,400.00 | 8,480.00 | - | -1.97% | 5,531 |
| Jul 21, 2025 | 8,950.00 | 8,950.00 | 8,540.00 | 8,650.00 | - | -0.46% | 2,355 |
| Jul 18, 2025 | 8,800.00 | 9,100.00 | 8,500.00 | 8,690.00 | - | -1.92% | 4,372 |
| Jul 17, 2025 | 8,710.00 | 8,870.00 | 8,660.00 | 8,860.00 | - | -0.11% | 836 |
| Jul 16, 2025 | 8,870.00 | 8,950.00 | 8,600.00 | 8,870.00 | - | -0.89% | 1,977 |
| Jul 15, 2025 | 8,820.00 | 8,980.00 | 8,650.00 | 8,950.00 | - | 1.47% | 1,444 |
| Jul 14, 2025 | 8,940.00 | 9,130.00 | 8,820.00 | 8,820.00 | - | -1.34% | 1,614 |
| Jul 11, 2025 | 8,840.00 | 9,060.00 | 8,840.00 | 8,940.00 | - | 1.13% | 804 |
| Jul 10, 2025 | 9,100.00 | 9,100.00 | 8,790.00 | 8,840.00 | - | -0.34% | 2,486 |
| Jul 9, 2025 | 9,130.00 | 9,130.00 | 8,640.00 | 8,870.00 | - | 2.66% | 2,250 |
| Jul 8, 2025 | 9,080.00 | 9,080.00 | 8,610.00 | 8,640.00 | - | -1.82% | 1,475 |
| Jul 7, 2025 | 9,200.00 | 9,310.00 | 8,800.00 | 8,800.00 | - | -3.40% | 2,318 |
| Jul 4, 2025 | 8,700.00 | 9,260.00 | 8,600.00 | 9,110.00 | - | 4.71% | 7,154 |
| Jul 3, 2025 | 8,650.00 | 8,820.00 | 8,620.00 | 8,700.00 | - | -0.80% | 2,276 |
| Jul 2, 2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,770.00 | - | -0.68% | 2,764 |
| Jul 1, 2025 | 8,970.00 | 9,160.00 | 8,700.00 | 8,830.00 | - | 1.03% | 4,630 |
| Jun 30, 2025 | 9,090.00 | 9,090.00 | 8,730.00 | 8,740.00 | - | -1.24% | 1,213 |
| Jun 27, 2025 | 8,590.00 | 9,380.00 | 8,590.00 | 8,850.00 | - | 3.03% | 4,970 |
| Jun 26, 2025 | 8,800.00 | 8,990.00 | 8,540.00 | 8,590.00 | - | -3.59% | 8,806 |
| Jun 25, 2025 | 9,100.00 | 9,100.00 | 8,810.00 | 8,910.00 | - | -0.67% | 2,394 |
| Jun 24, 2025 | 9,010.00 | 9,070.00 | 8,750.00 | 8,970.00 | - | -0.33% | 7,232 |
| Jun 23, 2025 | 8,940.00 | 9,380.00 | 8,740.00 | 9,000.00 | - | - | 9,567 |
| Jun 20, 2025 | 9,030.00 | 9,150.00 | 8,860.00 | 9,000.00 | - | -0.33% | 4,711 |
| Jun 19, 2025 | 9,300.00 | 9,320.00 | 8,950.00 | 9,030.00 | - | -3.11% | 3,992 |
| Jun 18, 2025 | 9,070.00 | 9,440.00 | 9,010.00 | 9,320.00 | - | 2.76% | 1,624 |
| Jun 17, 2025 | 8,920.00 | 9,440.00 | 8,910.00 | 9,070.00 | - | 0.11% | 2,297 |
| Jun 16, 2025 | 9,060.00 | 9,400.00 | 9,000.00 | 9,060.00 | - | - | 1,684 |
| Jun 13, 2025 | 9,430.00 | 9,600.00 | 8,850.00 | 9,060.00 | - | -3.82% | 18,279 |
| Jun 12, 2025 | 9,430.00 | 9,650.00 | 9,400.00 | 9,420.00 | - | -0.84% | 5,518 |
| Jun 11, 2025 | 9,700.00 | 9,700.00 | 9,340.00 | 9,500.00 | - | 1.17% | 5,935 |
| Jun 10, 2025 | 9,030.00 | 9,690.00 | 9,030.00 | 9,390.00 | - | 4.10% | 11,757 |
| Jun 9, 2025 | 9,330.00 | 9,400.00 | 9,000.00 | 9,020.00 | - | -2.91% | 15,515 |
| Jun 5, 2025 | 9,810.00 | 9,860.00 | 9,240.00 | 9,290.00 | - | -5.11% | 13,886 |