Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea · Delayed Price · Currency is KRW 4,960.00
-430.00 (-7.98%)
At close: Jun 5, 2026
Plasmapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 7,920.00 | 8,150.00 | 7,750.00 | 7,920.00 | 7,920.00 | -0.75% | 5,018 |
| Apr 14, 2026 | 8,100.00 | 8,100.00 | 7,710.00 | 7,980.00 | 7,980.00 | -1.48% | 7,689 |
| Apr 13, 2026 | 7,330.00 | 8,100.00 | 7,320.00 | 8,100.00 | 8,100.00 | 9.76% | 15,058 |
| Apr 10, 2026 | 7,260.00 | 7,500.00 | 7,050.00 | 7,380.00 | 7,380.00 | - | 9,369 |
| Apr 9, 2026 | 7,010.00 | 8,600.00 | 7,010.00 | 7,380.00 | 7,380.00 | 5.73% | 43,448 |
| Apr 8, 2026 | 6,930.00 | 7,100.00 | 6,910.00 | 6,980.00 | 6,980.00 | 1.01% | 1,749 |
| Apr 7, 2026 | 7,120.00 | 7,120.00 | 6,880.00 | 6,910.00 | 6,910.00 | -2.95% | 1,670 |
| Apr 6, 2026 | 7,270.00 | 7,270.00 | 6,880.00 | 7,120.00 | 7,120.00 | -2.06% | 2,131 |
| Apr 3, 2026 | 7,190.00 | 7,400.00 | 7,090.00 | 7,270.00 | 7,270.00 | 1.25% | 1,389 |
| Apr 2, 2026 | 7,180.00 | 7,600.00 | 7,000.00 | 7,180.00 | 7,180.00 | 0.14% | 4,897 |
| Apr 1, 2026 | 7,340.00 | 7,340.00 | 7,150.00 | 7,170.00 | 7,170.00 | 0.28% | 2,704 |
| Mar 31, 2026 | 7,520.00 | 7,730.00 | 6,770.00 | 7,150.00 | 7,150.00 | -4.92% | 13,694 |
| Mar 30, 2026 | 7,510.00 | 7,700.00 | 7,240.00 | 7,520.00 | 7,520.00 | 0.13% | 1,086 |
| Mar 27, 2026 | 7,840.00 | 7,850.00 | 7,150.00 | 7,510.00 | 7,510.00 | -4.21% | 3,041 |
| Mar 26, 2026 | 8,000.00 | 8,160.00 | 7,600.00 | 7,840.00 | 7,840.00 | -0.88% | 1,666 |
| Mar 25, 2026 | 8,300.00 | 8,300.00 | 7,800.00 | 7,910.00 | 7,910.00 | -2.35% | 4,644 |
| Mar 24, 2026 | 8,020.00 | 8,350.00 | 7,960.00 | 8,100.00 | 8,100.00 | -1.70% | 5,186 |