Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea · Delayed Price · Currency is KRW 8,620.00
-210.00 (-2.38%)
Last updated: Sep 18, 2025, 2:33 PM KST
Plasmapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,510.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.35% | 1,442 |
| Sep 18, 2025 | 8,910.00 | 9,000.00 | 8,570.00 | 8,570.00 | 8,570.00 | -2.94% | 3,882 |
| Sep 17, 2025 | 8,930.00 | 9,200.00 | 8,640.00 | 8,830.00 | 8,830.00 | -1.89% | 2,498 |
| Sep 16, 2025 | 8,350.00 | 9,300.00 | 8,200.00 | 9,000.00 | 9,000.00 | 6.76% | 24,396 |
| Sep 15, 2025 | 8,270.00 | 8,480.00 | 8,090.00 | 8,430.00 | 8,430.00 | 1.93% | 1,418 |
| Sep 12, 2025 | 8,600.00 | 8,860.00 | 8,220.00 | 8,270.00 | 8,270.00 | -3.84% | 3,517 |
| Sep 11, 2025 | 8,320.00 | 8,780.00 | 7,970.00 | 8,600.00 | 8,600.00 | 7.77% | 22,580 |
| Sep 10, 2025 | 7,960.00 | 8,420.00 | 7,950.00 | 7,980.00 | 7,980.00 | 0.13% | 631 |
| Sep 9, 2025 | 8,180.00 | 8,180.00 | 7,750.00 | 7,970.00 | 7,970.00 | -0.99% | 1,432 |
| Sep 8, 2025 | 8,020.00 | 8,230.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.37% | 312 |
| Sep 5, 2025 | 8,450.00 | 8,450.00 | 8,010.00 | 8,020.00 | 8,020.00 | -2.43% | 1,185 |
| Sep 4, 2025 | 7,850.00 | 8,640.00 | 7,850.00 | 8,220.00 | 8,220.00 | 4.71% | 18,645 |
| Sep 3, 2025 | 7,990.00 | 8,090.00 | 7,660.00 | 7,850.00 | 7,850.00 | - | 298 |
| Sep 2, 2025 | 7,700.00 | 7,990.00 | 7,700.00 | 7,850.00 | 7,850.00 | 3.29% | 4,094 |
| Sep 1, 2025 | 7,720.00 | 8,350.00 | 7,510.00 | 7,600.00 | 7,600.00 | 2.01% | 13,535 |
| Aug 29, 2025 | 7,640.00 | 7,770.00 | 7,360.00 | 7,450.00 | 7,450.00 | -3.25% | 6,744 |
| Aug 28, 2025 | 8,180.00 | 8,200.00 | 7,500.00 | 7,700.00 | 7,700.00 | -0.65% | 5,903 |
| Aug 27, 2025 | 8,360.00 | 8,360.00 | 7,630.00 | 7,750.00 | 7,750.00 | -1.90% | 2,597 |
| Aug 26, 2025 | 7,970.00 | 8,140.00 | 7,370.00 | 7,900.00 | 7,900.00 | -0.88% | 1,508 |
| Aug 25, 2025 | 7,780.00 | 8,090.00 | 7,680.00 | 7,970.00 | 7,970.00 | 2.44% | 924 |
| Aug 22, 2025 | 7,870.00 | 7,890.00 | 7,700.00 | 7,780.00 | 7,780.00 | - | 2,105 |
| Aug 21, 2025 | 7,880.00 | 7,960.00 | 7,690.00 | 7,780.00 | 7,780.00 | -1.27% | 1,145 |
| Aug 20, 2025 | 8,040.00 | 8,040.00 | 7,640.00 | 7,880.00 | 7,880.00 | -1.99% | 986 |
| Aug 19, 2025 | 8,000.00 | 8,040.00 | 7,800.00 | 8,040.00 | 8,040.00 | 0.50% | 2,389 |
| Aug 18, 2025 | 8,250.00 | 8,260.00 | 7,910.00 | 8,000.00 | 8,000.00 | -3.03% | 4,111 |
| Aug 14, 2025 | 8,790.00 | 8,790.00 | 7,900.00 | 8,250.00 | 8,250.00 | -2.94% | 3,996 |
| Aug 13, 2025 | 8,680.00 | 8,680.00 | 8,310.00 | 8,500.00 | 8,500.00 | 0.59% | 477 |
| Aug 12, 2025 | 8,890.00 | 8,890.00 | 8,120.00 | 8,450.00 | 8,450.00 | 0.36% | 1,076 |
| Aug 11, 2025 | 8,480.00 | 8,500.00 | 8,380.00 | 8,420.00 | 8,420.00 | -0.71% | 2,020 |
| Aug 8, 2025 | 8,610.00 | 8,610.00 | 8,450.00 | 8,480.00 | 8,480.00 | -0.70% | 1,799 |
| Aug 7, 2025 | 8,440.00 | 8,890.00 | 8,400.00 | 8,540.00 | 8,540.00 | 1.07% | 2,534 |
| Aug 6, 2025 | 8,050.00 | 8,500.00 | 8,050.00 | 8,450.00 | 8,450.00 | 3.94% | 2,877 |
| Aug 5, 2025 | 7,950.00 | 9,000.00 | 7,950.00 | 8,130.00 | 8,130.00 | 2.26% | 8,904 |
| Aug 4, 2025 | 8,050.00 | 8,250.00 | 7,740.00 | 7,950.00 | 7,950.00 | 2.85% | 3,218 |
| Aug 1, 2025 | 7,500.00 | 8,180.00 | 7,500.00 | 7,730.00 | 7,730.00 | 3.07% | 6,015 |
| Jul 31, 2025 | 7,880.00 | 7,880.00 | 7,500.00 | 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 | 7,890.00 | -1.74% | 2,459 |
| Jul 29, 2025 | 8,100.00 | 8,100.00 | 7,910.00 | 8,030.00 | 8,030.00 | 0.63% | 2,001 |
| Jul 28, 2025 | 8,070.00 | 8,140.00 | 7,960.00 | 7,980.00 | 7,980.00 | -1.12% | 1,825 |
| Jul 25, 2025 | 8,470.00 | 8,470.00 | 8,070.00 | 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 | 8,350.00 | 2.08% | 4,046 |
| Jul 23, 2025 | 8,410.00 | 8,650.00 | 8,130.00 | 8,180.00 | 8,180.00 | -3.54% | 9,424 |
| Jul 22, 2025 | 8,510.00 | 8,650.00 | 8,400.00 | 8,480.00 | 8,480.00 | -1.97% | 5,531 |
| Jul 21, 2025 | 8,950.00 | 8,950.00 | 8,540.00 | 8,650.00 | 8,650.00 | -0.46% | 2,355 |
| Jul 18, 2025 | 8,800.00 | 9,100.00 | 8,500.00 | 8,690.00 | 8,690.00 | -1.92% | 4,372 |
| Jul 17, 2025 | 8,710.00 | 8,870.00 | 8,660.00 | 8,860.00 | 8,860.00 | -0.11% | 836 |
| Jul 16, 2025 | 8,870.00 | 8,950.00 | 8,600.00 | 8,870.00 | 8,870.00 | -0.89% | 1,977 |
| Jul 15, 2025 | 8,820.00 | 8,980.00 | 8,650.00 | 8,950.00 | 8,950.00 | 1.47% | 1,444 |
| Jul 14, 2025 | 8,940.00 | 9,130.00 | 8,820.00 | 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 | 8,940.00 | 1.13% | 804 |