Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea · Delayed Price · Currency is KRW 3,920.00
+165.00 (4.39%)
At close: Jun 30, 2026
Plasmapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,590.00 | 7,720.00 | 7,160.00 | 7,410.00 | 7,410.00 | -1.20% | 4,039 |
| May 4, 2026 | 7,630.00 | 7,830.00 | 7,440.00 | 7,500.00 | 7,500.00 | -2.47% | 3,132 |
| Apr 30, 2026 | 7,670.00 | 7,900.00 | 7,200.00 | 7,690.00 | 7,690.00 | - | 8,045 |
| Apr 29, 2026 | 7,610.00 | 7,980.00 | 7,320.00 | 7,690.00 | 7,690.00 | 0.26% | 1,612 |
| Apr 28, 2026 | 7,720.00 | 7,720.00 | 7,230.00 | 7,670.00 | 7,670.00 | -0.65% | 10,182 |
| Apr 27, 2026 | 7,970.00 | 7,970.00 | 7,720.00 | 7,720.00 | 7,720.00 | -3.38% | 3,105 |
| Apr 24, 2026 | 7,940.00 | 8,000.00 | 7,840.00 | 7,990.00 | 7,990.00 | 0.63% | 2,641 |
| Apr 23, 2026 | 7,830.00 | 7,970.00 | 7,650.00 | 7,940.00 | 7,940.00 | 1.66% | 6,536 |
| Apr 22, 2026 | 7,870.00 | 8,090.00 | 7,600.00 | 7,810.00 | 7,810.00 | -0.76% | 3,963 |
| Apr 21, 2026 | 8,300.00 | 8,300.00 | 7,550.00 | 7,870.00 | 7,870.00 | -5.18% | 5,108 |
| Apr 20, 2026 | 8,480.00 | 8,480.00 | 8,070.00 | 8,300.00 | 8,300.00 | -2.12% | 6,609 |
| Apr 17, 2026 | 8,100.00 | 8,600.00 | 7,820.00 | 8,480.00 | 8,480.00 | 5.34% | 13,239 |
| Apr 16, 2026 | 7,940.00 | 8,900.00 | 7,930.00 | 8,050.00 | 8,050.00 | 1.64% | 27,924 |