Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,800.00
+90.00 (1.03%)
At close: Oct 2, 2025

Plasmapp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20258,800.008,800.008,400.008,540.008,540.00-2.95%4,355
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
Aug 12, 20258,890.008,890.008,120.008,450.008,450.000.36%1,076
Aug 11, 20258,480.008,500.008,380.008,420.008,420.00-0.71%2,020
Aug 8, 20258,610.008,610.008,450.008,480.008,480.00-0.70%1,799
Aug 7, 20258,440.008,890.008,400.008,540.008,540.001.07%2,534
Aug 6, 20258,050.008,500.008,050.008,450.008,450.003.94%2,877
Aug 5, 20257,950.009,000.007,950.008,130.008,130.002.26%8,904
Aug 4, 20258,050.008,250.007,740.007,950.007,950.002.85%3,218
Aug 1, 20257,500.008,180.007,500.007,730.007,730.003.07%6,015
Jul 31, 20257,880.007,880.007,500.007,500.007,500.00-4.94%3,660
Jul 30, 20258,010.008,010.007,740.007,890.007,890.00-1.74%2,459
Jul 29, 20258,100.008,100.007,910.008,030.008,030.000.63%2,001
Jul 28, 20258,070.008,140.007,960.007,980.007,980.00-1.12%1,825
Jul 25, 20258,470.008,470.008,070.008,070.008,070.00-3.35%2,385