Plumbline Life Sciences, Inc. (XKON:222670)
South Korea · Delayed Price · Currency is KRW 7,620.00
+40.00 (0.53%)
At close: Aug 21, 2025, 3:30 PM KST
Plumbline Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,790.00 | 8,060.00 | 7,600.00 | 8,020.00 | - | 5.25% | 4,513 |
| Aug 21, 2025 | 7,690.00 | 7,690.00 | 7,330.00 | 7,620.00 | - | 0.53% | 103 |
| Aug 20, 2025 | 7,570.00 | 7,580.00 | 7,210.00 | 7,580.00 | - | 1.34% | 2,911 |
| Aug 19, 2025 | 7,590.00 | 7,590.00 | 7,300.00 | 7,480.00 | - | -1.32% | 1,600 |
| Aug 18, 2025 | 7,860.00 | 7,860.00 | 7,300.00 | 7,580.00 | - | -2.82% | 8,320 |
| Aug 14, 2025 | 7,600.00 | 7,950.00 | 7,410.00 | 7,800.00 | - | 0.13% | 3,879 |
| Aug 13, 2025 | 7,770.00 | 7,990.00 | 7,420.00 | 7,790.00 | - | 1.30% | 2,531 |
| Aug 12, 2025 | 7,790.00 | 7,890.00 | 7,220.00 | 7,690.00 | - | -1.28% | 4,833 |
| Aug 11, 2025 | 8,000.00 | 8,000.00 | 7,530.00 | 7,790.00 | - | -4.30% | 4,912 |
| Aug 8, 2025 | 8,080.00 | 8,290.00 | 8,000.00 | 8,140.00 | - | -1.33% | 2,601 |
| Aug 7, 2025 | 8,360.00 | 8,360.00 | 8,060.00 | 8,250.00 | - | -0.12% | 3,001 |
| Aug 6, 2025 | 8,380.00 | 8,390.00 | 7,900.00 | 8,260.00 | - | -1.43% | 6,228 |
| Aug 5, 2025 | 8,200.00 | 8,560.00 | 8,160.00 | 8,380.00 | - | 2.70% | 2,459 |
| Aug 4, 2025 | 8,000.00 | 8,190.00 | 7,800.00 | 8,160.00 | - | 5.43% | 8,232 |
| Aug 1, 2025 | 7,030.00 | 7,750.00 | 7,030.00 | 7,740.00 | - | 7.35% | 7,742 |
| Jul 31, 2025 | 7,260.00 | 7,300.00 | 7,030.00 | 7,210.00 | - | -0.83% | 1,364 |
| Jul 30, 2025 | 7,200.00 | 7,490.00 | 7,000.00 | 7,270.00 | - | 0.28% | 10,418 |
| Jul 29, 2025 | 7,310.00 | 7,310.00 | 7,000.00 | 7,250.00 | - | -0.68% | 5,508 |
| Jul 28, 2025 | 7,290.00 | 7,350.00 | 7,240.00 | 7,300.00 | - | 0.14% | 3,322 |
| Jul 25, 2025 | 7,370.00 | 7,370.00 | 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 | - | - | 6,846 |
| Jul 23, 2025 | 7,300.00 | 7,350.00 | 7,020.00 | 7,300.00 | - | - | 10,220 |
| Jul 22, 2025 | 7,340.00 | 7,350.00 | 7,260.00 | 7,300.00 | - | 0.69% | 3,733 |
| Jul 21, 2025 | 7,150.00 | 7,270.00 | 7,010.00 | 7,250.00 | - | 1.40% | 3,961 |
| Jul 18, 2025 | 7,150.00 | 7,160.00 | 7,010.00 | 7,150.00 | - | - | 1,537 |
| Jul 17, 2025 | 6,950.00 | 7,150.00 | 6,950.00 | 7,150.00 | - | 0.42% | 1,978 |
| Jul 16, 2025 | 7,150.00 | 7,150.00 | 6,950.00 | 7,120.00 | - | -0.14% | 253 |
| Jul 15, 2025 | 7,130.00 | 7,160.00 | 7,120.00 | 7,130.00 | - | -0.42% | 932 |
| Jul 14, 2025 | 7,110.00 | 7,340.00 | 6,810.00 | 7,160.00 | - | -1.92% | 3,175 |
| Jul 11, 2025 | 7,320.00 | 7,330.00 | 7,070.00 | 7,300.00 | - | 0.27% | 1,586 |
| Jul 10, 2025 | 7,020.00 | 7,440.00 | 7,020.00 | 7,280.00 | - | 1.53% | 1,032 |
| Jul 9, 2025 | 7,190.00 | 7,200.00 | 7,010.00 | 7,170.00 | - | 0.70% | 2,798 |
| Jul 8, 2025 | 7,140.00 | 7,180.00 | 6,990.00 | 7,120.00 | - | -0.28% | 2,809 |
| Jul 7, 2025 | 7,060.00 | 7,180.00 | 6,950.00 | 7,140.00 | - | 1.13% | 6,237 |
| Jul 4, 2025 | 6,990.00 | 7,200.00 | 6,800.00 | 7,060.00 | - | 3.52% | 14,883 |
| Jul 3, 2025 | 6,780.00 | 6,960.00 | 6,650.00 | 6,820.00 | - | 0.29% | 469 |
| Jul 2, 2025 | 6,990.00 | 6,990.00 | 6,600.00 | 6,800.00 | - | -2.86% | 1,507 |
| Jul 1, 2025 | 7,160.00 | 7,160.00 | 6,800.00 | 7,000.00 | - | -0.99% | 1,416 |
| Jun 30, 2025 | 7,100.00 | 7,170.00 | 6,900.00 | 7,070.00 | - | -0.42% | 1,226 |
| Jun 27, 2025 | 7,100.00 | 7,130.00 | 7,090.00 | 7,100.00 | - | - | 264 |
| Jun 26, 2025 | 7,110.00 | 7,190.00 | 7,010.00 | 7,100.00 | - | -0.14% | 441 |
| Jun 25, 2025 | 7,300.00 | 7,300.00 | 6,930.00 | 7,110.00 | - | -2.60% | 5,606 |
| Jun 24, 2025 | 7,200.00 | 7,460.00 | 7,200.00 | 7,300.00 | - | 1.39% | 3,359 |
| Jun 23, 2025 | 7,380.00 | 7,480.00 | 7,000.00 | 7,200.00 | - | -0.69% | 6,246 |
| Jun 20, 2025 | 7,390.00 | 8,030.00 | 7,010.00 | 7,250.00 | - | 1.26% | 1,532 |
| Jun 19, 2025 | 7,010.00 | 7,250.00 | 7,010.00 | 7,160.00 | - | 2.73% | 9,412 |
| Jun 18, 2025 | 7,170.00 | 7,170.00 | 6,800.00 | 6,970.00 | - | 0.43% | 3,777 |
| Jun 17, 2025 | 7,140.00 | 7,140.00 | 6,830.00 | 6,940.00 | - | -0.86% | 2,489 |
| Jun 16, 2025 | 7,080.00 | 7,310.00 | 6,990.00 | 7,000.00 | - | -1.13% | 4,029 |
| Jun 13, 2025 | 6,920.00 | 7,150.00 | 6,600.00 | 7,080.00 | - | 2.02% | 3,874 |