Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea · Delayed Price · Currency is KRW 3,860.00
+375.00 (10.76%)
At close: Jul 20, 2026
Plasmapp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,485.00 | 4,530.00 | 3,485.00 | 3,860.00 | 3,860.00 | 10.76% | 421,989 |
| Jul 16, 2026 | 3,460.00 | 3,500.00 | 3,330.00 | 3,485.00 | 3,485.00 | 5.77% | 12,765 |
| Jul 15, 2026 | 3,455.00 | 3,455.00 | 3,200.00 | 3,295.00 | 3,295.00 | -4.63% | 10,155 |
| Jul 14, 2026 | 3,415.00 | 3,505.00 | 3,310.00 | 3,455.00 | 3,455.00 | 1.17% | 10,784 |
| Jul 13, 2026 | 3,560.00 | 3,635.00 | 3,160.00 | 3,415.00 | 3,415.00 | -4.07% | 18,209 |
| Jul 10, 2026 | 3,720.00 | 3,720.00 | 3,460.00 | 3,560.00 | 3,560.00 | -4.30% | 3,771 |
| Jul 9, 2026 | 3,715.00 | 3,765.00 | 3,525.00 | 3,720.00 | 3,720.00 | 0.13% | 13,881 |
| Jul 8, 2026 | 3,770.00 | 3,980.00 | 3,380.00 | 3,715.00 | 3,715.00 | -1.46% | 20,297 |
| Jul 7, 2026 | 3,715.00 | 3,925.00 | 3,495.00 | 3,770.00 | 3,770.00 | 3.86% | 6,235 |
| Jul 6, 2026 | 3,610.00 | 3,750.00 | 3,290.00 | 3,630.00 | 3,630.00 | 2.11% | 13,141 |
| Jul 3, 2026 | 3,730.00 | 3,800.00 | 3,465.00 | 3,555.00 | 3,555.00 | -4.56% | 2,734 |
| Jul 2, 2026 | 3,920.00 | 3,920.00 | 3,700.00 | 3,725.00 | 3,725.00 | -4.97% | 2,969 |
| Jul 1, 2026 | 3,920.00 | 3,980.00 | 3,665.00 | 3,920.00 | 3,920.00 | - | 4,839 |
| Jun 30, 2026 | 3,800.00 | 3,985.00 | 3,545.00 | 3,920.00 | 3,920.00 | 4.39% | 14,957 |
| Jun 29, 2026 | 3,655.00 | 3,770.00 | 3,410.00 | 3,755.00 | 3,755.00 | 2.74% | 12,706 |
| Jun 26, 2026 | 3,500.00 | 3,900.00 | 3,340.00 | 3,655.00 | 3,655.00 | 4.43% | 9,695 |
| Jun 25, 2026 | 3,845.00 | 3,845.00 | 3,160.00 | 3,500.00 | 3,500.00 | -8.97% | 16,994 |
| Jun 24, 2026 | 3,610.00 | 4,000.00 | 3,560.00 | 3,845.00 | 3,845.00 | 6.36% | 14,521 |
| Jun 23, 2026 | 3,705.00 | 3,995.00 | 3,155.00 | 3,615.00 | 3,615.00 | -2.43% | 31,983 |
| Jun 22, 2026 | 3,935.00 | 3,940.00 | 3,615.00 | 3,705.00 | 3,705.00 | -5.84% | 16,898 |
| Jun 19, 2026 | 3,780.00 | 3,935.00 | 3,565.00 | 3,935.00 | 3,935.00 | 4.10% | 17,534 |
| Jun 18, 2026 | 4,130.00 | 4,445.00 | 3,700.00 | 3,780.00 | 3,780.00 | -9.03% | 53,795 |
| Jun 17, 2026 | 4,300.00 | 4,510.00 | 4,095.00 | 4,155.00 | 4,155.00 | -3.37% | 21,138 |
| Jun 16, 2026 | 4,365.00 | 4,800.00 | 4,165.00 | 4,300.00 | 4,300.00 | -1.15% | 22,212 |
| Jun 15, 2026 | 4,930.00 | 4,960.00 | 4,250.00 | 4,350.00 | 4,350.00 | -11.76% | 19,685 |
| Jun 12, 2026 | 4,495.00 | 4,945.00 | 4,495.00 | 4,930.00 | 4,930.00 | 11.54% | 21,082 |
| Jun 11, 2026 | 4,405.00 | 4,440.00 | 4,155.00 | 4,420.00 | 4,420.00 | 5.24% | 7,054 |
| Jun 10, 2026 | 4,325.00 | 4,390.00 | 4,150.00 | 4,200.00 | 4,200.00 | -2.89% | 16,229 |
| Jun 9, 2026 | 4,655.00 | 4,655.00 | 4,080.00 | 4,325.00 | 4,325.00 | -6.99% | 31,999 |
| Jun 8, 2026 | 4,955.00 | 4,955.00 | 4,465.00 | 4,650.00 | 4,650.00 | -6.25% | 6,154 |
| Jun 5, 2026 | 5,280.00 | 5,380.00 | 4,855.00 | 4,960.00 | 4,960.00 | -7.98% | 22,434 |
| Jun 4, 2026 | 5,250.00 | 5,830.00 | 5,110.00 | 5,390.00 | 5,390.00 | -3.92% | 34,905 |
| Jun 2, 2026 | 6,420.00 | 6,430.00 | 5,110.00 | 5,610.00 | 5,610.00 | -14.48% | 41,414 |
| Jun 1, 2026 | 5,230.00 | 6,560.00 | 4,985.00 | 6,560.00 | 6,560.00 | 25.43% | 46,389 |
| May 29, 2026 | 5,800.00 | 5,800.00 | 5,040.00 | 5,230.00 | 5,230.00 | -2.79% | 9,774 |
| May 28, 2026 | 5,560.00 | 6,720.00 | 5,150.00 | 5,380.00 | 5,380.00 | -3.24% | 41,364 |
| May 27, 2026 | 5,590.00 | 5,820.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 12,485 |
| May 26, 2026 | 5,820.00 | 5,820.00 | 5,530.00 | 5,540.00 | 5,540.00 | -0.36% | 8,813 |
| May 22, 2026 | 6,220.00 | 6,300.00 | 5,510.00 | 5,560.00 | 5,560.00 | -11.18% | 14,407 |
| May 21, 2026 | 6,400.00 | 6,400.00 | 6,100.00 | 6,260.00 | 6,260.00 | 2.79% | 924 |
| May 20, 2026 | 6,310.00 | 6,880.00 | 5,980.00 | 6,090.00 | 6,090.00 | -3.49% | 4,988 |
| May 19, 2026 | 6,700.00 | 6,700.00 | 6,310.00 | 6,310.00 | 6,310.00 | -5.82% | 558 |
| May 18, 2026 | 6,710.00 | 6,710.00 | 6,110.00 | 6,700.00 | 6,700.00 | -0.15% | 1,496 |
| May 15, 2026 | 6,760.00 | 6,900.00 | 6,710.00 | 6,710.00 | 6,710.00 | -3.17% | 4,534 |
| May 14, 2026 | 6,950.00 | 6,950.00 | 6,400.00 | 6,930.00 | 6,930.00 | - | 4,731 |
| May 13, 2026 | 7,170.00 | 7,200.00 | 6,800.00 | 6,930.00 | 6,930.00 | -3.21% | 4,551 |
| May 12, 2026 | 7,420.00 | 7,430.00 | 6,950.00 | 7,160.00 | 7,160.00 | -3.50% | 11,286 |
| May 11, 2026 | 7,480.00 | 7,690.00 | 6,910.00 | 7,420.00 | 7,420.00 | -0.80% | 13,692 |
| May 8, 2026 | 7,340.00 | 7,540.00 | 7,210.00 | 7,480.00 | 7,480.00 | 0.67% | 3,638 |
| May 7, 2026 | 7,350.00 | 7,450.00 | 7,020.00 | 7,430.00 | 7,430.00 | 0.27% | 3,445 |