Plumbline Life Sciences, Inc. (XKON:222670)
South Korea · Delayed Price · Currency is KRW 4,500.00
-170.00 (-3.64%)
At close: Feb 2, 2026
Plumbline Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4,690.00 | 4,690.00 | 4,500.00 | 4,500.00 | 4,500.00 | -3.64% | 1,548 |
| Jan 30, 2026 | 4,685.00 | 4,685.00 | 4,500.00 | 4,670.00 | 4,670.00 | 0.11% | 481 |
| Jan 29, 2026 | 4,680.00 | 4,680.00 | 4,440.00 | 4,665.00 | 4,665.00 | 0.54% | 2,547 |
| Jan 28, 2026 | 4,585.00 | 4,790.00 | 4,500.00 | 4,640.00 | 4,640.00 | 1.20% | 2,052 |
| Jan 27, 2026 | 4,515.00 | 4,600.00 | 4,315.00 | 4,585.00 | 4,585.00 | 1.55% | 1,176 |
| Jan 26, 2026 | 4,485.00 | 4,580.00 | 4,320.00 | 4,515.00 | 4,515.00 | 0.67% | 578 |
| Jan 23, 2026 | 4,680.00 | 4,680.00 | 4,300.00 | 4,485.00 | 4,485.00 | -4.37% | 2,501 |
| Jan 22, 2026 | 4,800.00 | 4,800.00 | 4,200.00 | 4,690.00 | 4,690.00 | -0.74% | 3,544 |
| Jan 21, 2026 | 4,785.00 | 4,785.00 | 4,600.00 | 4,725.00 | 4,725.00 | 0.64% | 1,692 |
| Jan 20, 2026 | 4,785.00 | 4,785.00 | 4,560.00 | 4,695.00 | 4,695.00 | 0.21% | 3,006 |
| Jan 19, 2026 | 4,690.00 | 4,750.00 | 4,500.00 | 4,685.00 | 4,685.00 | -0.32% | 5,666 |
| Jan 16, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -3.29% | 2,673 |
| Jan 15, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,860.00 | 4,860.00 | - | 3,416 |
| Jan 14, 2026 | 4,870.00 | 4,870.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.31% | 236 |
| Jan 13, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,875.00 | 4,875.00 | 0.52% | 1,343 |
| Jan 12, 2026 | 4,900.00 | 4,900.00 | 4,610.00 | 4,850.00 | 4,850.00 | -0.61% | 1,413 |
| Jan 9, 2026 | 4,900.00 | 4,900.00 | 4,760.00 | 4,880.00 | 4,880.00 | 0.51% | 512 |
| Jan 8, 2026 | 4,885.00 | 4,885.00 | 4,695.00 | 4,855.00 | 4,855.00 | -0.82% | 228 |
| Jan 7, 2026 | 5,090.00 | 5,090.00 | 4,290.00 | 4,895.00 | 4,895.00 | -2.68% | 8,283 |
| Jan 6, 2026 | 4,990.00 | 5,090.00 | 4,965.00 | 5,030.00 | 5,030.00 | 0.80% | 926 |
| Jan 5, 2026 | 4,990.00 | 5,070.00 | 4,840.00 | 4,990.00 | 4,990.00 | - | 1,490 |
| Jan 2, 2026 | 5,020.00 | 5,150.00 | 4,810.00 | 4,990.00 | 4,990.00 | -2.16% | 1,349 |
| Dec 30, 2025 | 5,170.00 | 5,170.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.58% | 103 |
| Dec 29, 2025 | 5,010.00 | 5,250.00 | 5,000.00 | 5,130.00 | 5,130.00 | -0.58% | 1,032 |
| Dec 26, 2025 | 5,200.00 | 5,290.00 | 5,010.00 | 5,160.00 | 5,160.00 | -0.19% | 754 |
| Dec 24, 2025 | 5,370.00 | 5,370.00 | 4,930.00 | 5,170.00 | 5,170.00 | 1.77% | 961 |
| Dec 23, 2025 | 5,180.00 | 5,190.00 | 5,030.00 | 5,080.00 | 5,080.00 | -2.12% | 1,943 |
| Dec 22, 2025 | 5,280.00 | 5,280.00 | 5,050.00 | 5,190.00 | 5,190.00 | 1.96% | 651 |
| Dec 19, 2025 | 5,190.00 | 5,290.00 | 5,030.00 | 5,090.00 | 5,090.00 | -1.74% | 469 |
| Dec 18, 2025 | 5,180.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.97% | 33 |
| Dec 17, 2025 | 5,160.00 | 5,190.00 | 4,980.00 | 5,130.00 | 5,130.00 | 0.98% | 1,148 |
| Dec 16, 2025 | 5,110.00 | 5,110.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.40% | 357 |
| Dec 15, 2025 | 5,100.00 | 5,140.00 | 4,915.00 | 5,060.00 | 5,060.00 | 0.40% | 444 |
| 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 |