Plumbline Life Sciences, Inc. (XKON:222670)
South Korea · Delayed Price · Currency is KRW 6,600.00
+650.00 (10.92%)
At close: Oct 2, 2025
Plumbline Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,990.00 | 6,600.00 | 5,940.00 | 6,600.00 | 6,600.00 | 10.92% | 1,256 |
| Oct 1, 2025 | 5,970.00 | 5,970.00 | 5,710.00 | 5,950.00 | 5,950.00 | 1.19% | 1,269 |
| Sep 30, 2025 | 5,600.00 | 5,990.00 | 5,570.00 | 5,880.00 | 5,880.00 | 0.86% | 553 |
| Sep 29, 2025 | 5,990.00 | 5,990.00 | 5,400.00 | 5,830.00 | 5,830.00 | -1.69% | 979 |
| Sep 26, 2025 | 5,990.00 | 5,990.00 | 5,810.00 | 5,930.00 | 5,930.00 | -1.00% | 260 |
| Sep 25, 2025 | 5,960.00 | 6,190.00 | 5,800.00 | 5,990.00 | 5,990.00 | 2.04% | 692 |
| Sep 24, 2025 | 5,570.00 | 5,900.00 | 5,570.00 | 5,870.00 | 5,870.00 | 1.91% | 738 |
| Sep 23, 2025 | 5,980.00 | 5,980.00 | 5,420.00 | 5,760.00 | 5,760.00 | -3.84% | 3,671 |
| Sep 22, 2025 | 6,550.00 | 6,550.00 | 5,810.00 | 5,990.00 | 5,990.00 | -7.85% | 13,283 |
| Sep 19, 2025 | 6,500.00 | 6,550.00 | 6,090.00 | 6,500.00 | 6,500.00 | 0.15% | 182 |
| Sep 18, 2025 | 6,680.00 | 6,690.00 | 6,240.00 | 6,490.00 | 6,490.00 | -1.82% | 1,304 |
| Sep 17, 2025 | 6,590.00 | 6,610.00 | 6,250.00 | 6,610.00 | 6,610.00 | 2.16% | 890 |
| Sep 16, 2025 | 6,140.00 | 6,570.00 | 6,140.00 | 6,470.00 | 6,470.00 | 4.69% | 746 |
| Sep 15, 2025 | 6,200.00 | 6,370.00 | 6,000.00 | 6,180.00 | 6,180.00 | 0.65% | 332 |
| Sep 12, 2025 | 6,420.00 | 6,760.00 | 5,780.00 | 6,140.00 | 6,140.00 | -9.57% | 5,353 |
| Sep 11, 2025 | 6,870.00 | 6,890.00 | 6,420.00 | 6,790.00 | 6,790.00 | -0.15% | 340 |
| Sep 10, 2025 | 6,640.00 | 6,820.00 | 6,640.00 | 6,800.00 | 6,800.00 | 3.03% | 831 |
| Sep 9, 2025 | 6,670.00 | 6,670.00 | 6,410.00 | 6,600.00 | 6,600.00 | 0.15% | 333 |
| Sep 8, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,590.00 | 6,590.00 | 0.61% | 922 |
| Sep 5, 2025 | 6,730.00 | 6,730.00 | 6,220.00 | 6,550.00 | 6,550.00 | -2.24% | 1,834 |
| Sep 4, 2025 | 6,600.00 | 6,790.00 | 6,310.00 | 6,700.00 | 6,700.00 | -0.59% | 2,702 |
| Sep 3, 2025 | 7,140.00 | 7,140.00 | 6,360.00 | 6,740.00 | 6,740.00 | -3.58% | 6,741 |
| Sep 2, 2025 | 7,000.00 | 7,450.00 | 6,990.00 | 6,990.00 | 6,990.00 | -0.14% | 985 |
| Sep 1, 2025 | 7,190.00 | 7,190.00 | 6,700.00 | 7,000.00 | 7,000.00 | - | 1,622 |
| Aug 29, 2025 | 7,580.00 | 7,580.00 | 6,840.00 | 7,000.00 | 7,000.00 | -6.42% | 4,706 |
| Aug 28, 2025 | 7,570.00 | 7,570.00 | 7,420.00 | 7,480.00 | 7,480.00 | 0.54% | 168 |
| Aug 27, 2025 | 7,650.00 | 7,650.00 | 7,260.00 | 7,440.00 | 7,440.00 | -2.87% | 2,170 |
| Aug 26, 2025 | 7,400.00 | 7,670.00 | 7,400.00 | 7,660.00 | 7,660.00 | -1.03% | 626 |
| Aug 25, 2025 | 8,140.00 | 8,140.00 | 7,400.00 | 7,740.00 | 7,740.00 | -3.49% | 4,070 |
| Aug 22, 2025 | 7,790.00 | 8,060.00 | 7,600.00 | 8,020.00 | 8,020.00 | 5.25% | 4,513 |
| Aug 21, 2025 | 7,690.00 | 7,690.00 | 7,330.00 | 7,620.00 | 7,620.00 | 0.53% | 103 |
| Aug 20, 2025 | 7,570.00 | 7,580.00 | 7,210.00 | 7,580.00 | 7,580.00 | 1.34% | 2,911 |
| Aug 19, 2025 | 7,590.00 | 7,590.00 | 7,300.00 | 7,480.00 | 7,480.00 | -1.32% | 1,600 |
| Aug 18, 2025 | 7,860.00 | 7,860.00 | 7,300.00 | 7,580.00 | 7,580.00 | -2.82% | 8,320 |
| Aug 14, 2025 | 7,600.00 | 7,950.00 | 7,410.00 | 7,800.00 | 7,800.00 | 0.13% | 3,879 |
| Aug 13, 2025 | 7,770.00 | 7,990.00 | 7,420.00 | 7,790.00 | 7,790.00 | 1.30% | 2,531 |
| Aug 12, 2025 | 7,790.00 | 7,890.00 | 7,220.00 | 7,690.00 | 7,690.00 | -1.28% | 4,833 |
| Aug 11, 2025 | 8,000.00 | 8,000.00 | 7,530.00 | 7,790.00 | 7,790.00 | -4.30% | 4,912 |
| Aug 8, 2025 | 8,080.00 | 8,290.00 | 8,000.00 | 8,140.00 | 8,140.00 | -1.33% | 2,601 |
| Aug 7, 2025 | 8,360.00 | 8,360.00 | 8,060.00 | 8,250.00 | 8,250.00 | -0.12% | 3,001 |
| Aug 6, 2025 | 8,380.00 | 8,390.00 | 7,900.00 | 8,260.00 | 8,260.00 | -1.43% | 6,228 |
| Aug 5, 2025 | 8,200.00 | 8,560.00 | 8,160.00 | 8,380.00 | 8,380.00 | 2.70% | 2,459 |
| Aug 4, 2025 | 8,000.00 | 8,190.00 | 7,800.00 | 8,160.00 | 8,160.00 | 5.43% | 8,232 |
| Aug 1, 2025 | 7,030.00 | 7,750.00 | 7,030.00 | 7,740.00 | 7,740.00 | 7.35% | 7,742 |
| Jul 31, 2025 | 7,260.00 | 7,300.00 | 7,030.00 | 7,210.00 | 7,210.00 | -0.83% | 1,364 |
| Jul 30, 2025 | 7,200.00 | 7,490.00 | 7,000.00 | 7,270.00 | 7,270.00 | 0.28% | 10,418 |
| Jul 29, 2025 | 7,310.00 | 7,310.00 | 7,000.00 | 7,250.00 | 7,250.00 | -0.68% | 5,508 |
| Jul 28, 2025 | 7,290.00 | 7,350.00 | 7,240.00 | 7,300.00 | 7,300.00 | 0.14% | 3,322 |
| Jul 25, 2025 | 7,370.00 | 7,370.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.14% | 2,098 |
| Jul 24, 2025 | 7,300.00 | 7,330.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 6,846 |