Plumbline Life Sciences, Inc. (XKON:222670)
South Korea · Delayed Price · Currency is KRW 5,060.00
+20.00 (0.40%)
At close: Dec 15, 2025
Plumbline Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5,030.00 | 5,070.00 | 4,810.00 | 5,040.00 | 5,040.00 | - | 3,436 |
| Dec 11, 2025 | 5,170.00 | 5,170.00 | 4,900.00 | 5,040.00 | 5,040.00 | -0.79% | 1,320 |
| Dec 10, 2025 | 5,150.00 | 5,150.00 | 4,915.00 | 5,080.00 | 5,080.00 | 1.40% | 641 |
| Dec 9, 2025 | 5,140.00 | 5,140.00 | 5,000.00 | 5,010.00 | 5,010.00 | -2.91% | 1,553 |
| Dec 8, 2025 | 5,010.00 | 5,350.00 | 5,000.00 | 5,160.00 | 5,160.00 | -2.46% | 7,251 |
| Dec 5, 2025 | 5,040.00 | 5,290.00 | 5,040.00 | 5,290.00 | 5,290.00 | 2.32% | 557 |
| Dec 4, 2025 | 5,580.00 | 5,580.00 | 4,910.00 | 5,170.00 | 5,170.00 | -4.96% | 12,085 |
| Dec 3, 2025 | 5,570.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.93% | 441 |
| Dec 2, 2025 | 5,390.00 | 5,580.00 | 5,380.00 | 5,390.00 | 5,390.00 | 3.45% | 136 |
| Dec 1, 2025 | 5,450.00 | 5,500.00 | 5,070.00 | 5,210.00 | 5,210.00 | -5.44% | 1,390 |
| Nov 28, 2025 | 5,150.00 | 5,700.00 | 5,150.00 | 5,510.00 | 5,510.00 | 6.17% | 659 |
| Nov 27, 2025 | 4,890.00 | 5,190.00 | 4,890.00 | 5,190.00 | 5,190.00 | 7.01% | 8,001 |
| Nov 26, 2025 | 5,160.00 | 5,180.00 | 4,310.00 | 4,850.00 | 4,850.00 | -3.96% | 6,650 |
| Nov 25, 2025 | 5,140.00 | 5,170.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.75% | 3,588 |
| Nov 24, 2025 | 4,905.00 | 5,190.00 | 4,900.00 | 5,140.00 | 5,140.00 | 0.98% | 980 |
| Nov 21, 2025 | 5,090.00 | 5,190.00 | 4,995.00 | 5,090.00 | 5,090.00 | - | 1,579 |
| Nov 20, 2025 | 5,010.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | -1.36% | 1,697 |
| Nov 19, 2025 | 5,320.00 | 5,350.00 | 5,020.00 | 5,160.00 | 5,160.00 | -0.77% | 156 |
| Nov 18, 2025 | 5,330.00 | 5,330.00 | 5,000.00 | 5,200.00 | 5,200.00 | -0.76% | 433 |
| Nov 17, 2025 | 5,370.00 | 5,370.00 | 5,010.00 | 5,240.00 | 5,240.00 | -1.50% | 2,379 |
| Nov 14, 2025 | 5,370.00 | 5,380.00 | 5,000.00 | 5,320.00 | 5,320.00 | -1.30% | 4,813 |
| Nov 13, 2025 | 5,370.00 | 5,390.00 | 5,060.00 | 5,390.00 | 5,390.00 | 0.37% | 384 |
| Nov 12, 2025 | 5,530.00 | 5,530.00 | 5,000.00 | 5,370.00 | 5,370.00 | -3.24% | 1,821 |
| Nov 11, 2025 | 5,100.00 | 5,550.00 | 4,920.00 | 5,550.00 | 5,550.00 | 8.40% | 1,008 |
| Nov 10, 2025 | 5,000.00 | 5,150.00 | 4,925.00 | 5,120.00 | 5,120.00 | -0.58% | 3,036 |
| Nov 7, 2025 | 5,170.00 | 5,170.00 | 4,810.00 | 5,150.00 | 5,150.00 | -0.39% | 1,613 |
| Nov 6, 2025 | 5,220.00 | 5,540.00 | 5,000.00 | 5,170.00 | 5,170.00 | -3.54% | 3,545 |
| Nov 5, 2025 | 5,040.00 | 5,430.00 | 5,040.00 | 5,360.00 | 5,360.00 | -2.01% | 1,095 |
| Nov 4, 2025 | 5,530.00 | 5,740.00 | 4,800.00 | 5,470.00 | 5,470.00 | -3.01% | 2,328 |
| Nov 3, 2025 | 5,650.00 | 5,800.00 | 5,410.00 | 5,640.00 | 5,640.00 | -2.59% | 1,747 |
| Oct 31, 2025 | 5,900.00 | 6,000.00 | 5,560.00 | 5,790.00 | 5,790.00 | -1.36% | 2,375 |
| Oct 30, 2025 | 6,000.00 | 6,190.00 | 5,660.00 | 5,870.00 | 5,870.00 | -1.84% | 552 |
| Oct 29, 2025 | 5,980.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | - | 929 |
| Oct 28, 2025 | 5,990.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | -0.99% | 697 |
| Oct 27, 2025 | 5,950.00 | 6,150.00 | 5,660.00 | 6,040.00 | 6,040.00 | -0.98% | 2,120 |
| Oct 24, 2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 388 |
| Oct 23, 2025 | 6,150.00 | 6,150.00 | 5,810.00 | 6,100.00 | 6,100.00 | -0.65% | 152 |
| Oct 22, 2025 | 6,370.00 | 6,380.00 | 5,850.00 | 6,140.00 | 6,140.00 | -0.97% | 1,804 |
| Oct 21, 2025 | 6,390.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | -2.82% | 2,250 |
| Oct 20, 2025 | 6,590.00 | 6,590.00 | 6,000.00 | 6,380.00 | 6,380.00 | -1.09% | 1,604 |
| Oct 17, 2025 | 6,790.00 | 6,790.00 | 6,200.00 | 6,450.00 | 6,450.00 | -2.27% | 2,012 |
| Oct 16, 2025 | 6,770.00 | 6,770.00 | 6,270.00 | 6,600.00 | 6,600.00 | -2.51% | 2,172 |
| Oct 15, 2025 | 6,850.00 | 6,850.00 | 6,530.00 | 6,770.00 | 6,770.00 | -1.31% | 1,463 |
| Oct 14, 2025 | 6,950.00 | 6,950.00 | 6,420.00 | 6,860.00 | 6,860.00 | -0.58% | 234 |
| Oct 13, 2025 | 6,390.00 | 6,930.00 | 6,020.00 | 6,900.00 | 6,900.00 | 7.98% | 967 |
| Oct 10, 2025 | 6,590.00 | 6,590.00 | 6,000.00 | 6,390.00 | 6,390.00 | -3.18% | 782 |
| 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 |