Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea · Delayed Price · Currency is KRW 3,500.00
-30.00 (-0.85%)
At close: Sep 4, 2026
Plasmapp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,490.00 | 3,665.00 | 3,360.00 | 3,500.00 | 3,500.00 | -0.85% | 5,073 |
| Sep 3, 2026 | 3,470.00 | 3,530.00 | 3,380.00 | 3,530.00 | 3,530.00 | 1.73% | 1,745 |
| Sep 2, 2026 | 3,520.00 | 3,585.00 | 3,450.00 | 3,470.00 | 3,470.00 | -1.42% | 2,764 |
| Sep 1, 2026 | 3,605.00 | 3,715.00 | 3,500.00 | 3,520.00 | 3,520.00 | -2.49% | 5,339 |
| Aug 31, 2026 | 3,545.00 | 3,780.00 | 3,395.00 | 3,610.00 | 3,610.00 | -1.10% | 5,436 |
| Aug 28, 2026 | 3,650.00 | 3,840.00 | 3,600.00 | 3,650.00 | 3,650.00 | -1.35% | 20,697 |
| Aug 27, 2026 | 3,530.00 | 3,770.00 | 3,525.00 | 3,700.00 | 3,700.00 | 5.26% | 29,139 |
| Aug 26, 2026 | 3,375.00 | 3,570.00 | 3,300.00 | 3,515.00 | 3,515.00 | 3.38% | 12,589 |
| Aug 25, 2026 | 3,625.00 | 3,650.00 | 3,375.00 | 3,400.00 | 3,400.00 | -6.21% | 40,457 |
| Aug 24, 2026 | 3,505.00 | 3,780.00 | 3,450.00 | 3,625.00 | 3,625.00 | 3.57% | 15,115 |
| Aug 21, 2026 | 3,845.00 | 4,050.00 | 3,385.00 | 3,500.00 | 3,500.00 | -13.69% | 57,548 |
| Aug 20, 2026 | 4,100.00 | 4,265.00 | 3,890.00 | 4,055.00 | 4,055.00 | 3.44% | 4,287 |
| Aug 19, 2026 | 4,090.00 | 4,135.00 | 3,865.00 | 3,920.00 | 3,920.00 | -6.67% | 15,335 |
| Aug 18, 2026 | 4,500.00 | 4,850.00 | 4,155.00 | 4,200.00 | 4,200.00 | -7.08% | 42,050 |
| Aug 14, 2026 | 5,130.00 | 6,030.00 | 4,520.00 | 4,520.00 | 4,520.00 | -12.40% | 162,580 |
| Aug 13, 2026 | 4,625.00 | 5,320.00 | 4,280.00 | 5,160.00 | 5,160.00 | 8.63% | 22,482 |
| Aug 12, 2026 | 4,870.00 | 4,870.00 | 4,520.00 | 4,750.00 | 4,750.00 | 1.17% | 4,712 |
| Aug 11, 2026 | 4,900.00 | 5,100.00 | 4,660.00 | 4,695.00 | 4,695.00 | -4.09% | 19,964 |
| Aug 10, 2026 | 4,655.00 | 4,930.00 | 4,600.00 | 4,895.00 | 4,895.00 | 6.41% | 8,252 |
| Aug 7, 2026 | 4,535.00 | 4,880.00 | 4,480.00 | 4,600.00 | 4,600.00 | 1.43% | 9,983 |
| Aug 6, 2026 | 4,790.00 | 5,000.00 | 4,455.00 | 4,535.00 | 4,535.00 | -0.77% | 16,138 |
| Aug 5, 2026 | 4,990.00 | 4,990.00 | 4,450.00 | 4,570.00 | 4,570.00 | -1.72% | 8,441 |
| Aug 4, 2026 | 4,385.00 | 5,020.00 | 4,385.00 | 4,650.00 | 4,650.00 | 9.15% | 15,363 |
| Aug 3, 2026 | 4,735.00 | 4,735.00 | 4,100.00 | 4,260.00 | 4,260.00 | -5.12% | 15,828 |
| Jul 31, 2026 | 4,610.00 | 4,980.00 | 4,385.00 | 4,490.00 | 4,490.00 | -2.60% | 16,313 |
| Jul 30, 2026 | 4,300.00 | 5,040.00 | 4,300.00 | 4,610.00 | 4,610.00 | 6.71% | 18,925 |
| Jul 29, 2026 | 4,700.00 | 5,040.00 | 4,120.00 | 4,320.00 | 4,320.00 | -8.09% | 16,942 |
| Jul 28, 2026 | 5,140.00 | 5,340.00 | 4,655.00 | 4,700.00 | 4,700.00 | -7.84% | 10,966 |
| Jul 27, 2026 | 5,150.00 | 5,400.00 | 4,800.00 | 5,100.00 | 5,100.00 | 3.45% | 23,793 |
| Jul 24, 2026 | 5,520.00 | 5,700.00 | 4,910.00 | 4,930.00 | 4,930.00 | -10.69% | 80,828 |
| Jul 23, 2026 | 4,625.00 | 5,730.00 | 4,340.00 | 5,520.00 | 5,520.00 | 19.35% | 285,458 |
| Jul 22, 2026 | 5,010.00 | 5,220.00 | 4,250.00 | 4,625.00 | 4,625.00 | -7.68% | 256,106 |
| Jul 21, 2026 | 3,975.00 | 5,010.00 | 3,610.00 | 5,010.00 | 5,010.00 | 29.79% | 523,218 |
| 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 |