Plutus Investment Co.,Ltd (019570.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 700.00 | 713.00 | 686.00 | 700.00 | 700.00 | 190,154 |
| 18 Apr 2024 | 740.00 | 740.00 | 700.00 | 700.00 | 700.00 | 344,410 |
| 17 Apr 2024 | 735.00 | 735.00 | 706.00 | 720.00 | 720.00 | 388,561 |
| 16 Apr 2024 | 674.00 | 750.00 | 650.00 | 735.00 | 735.00 | 2,080,290 |
| 15 Apr 2024 | 632.00 | 717.00 | 632.00 | 660.00 | 660.00 | 1,194,270 |
| 12 Apr 2024 | 621.00 | 655.00 | 621.00 | 632.00 | 632.00 | 70,254 |
| 11 Apr 2024 | 648.00 | 648.00 | 624.00 | 630.00 | 630.00 | 113,782 |
| 09 Apr 2024 | 620.00 | 650.00 | 620.00 | 648.00 | 648.00 | 185,646 |
| 08 Apr 2024 | 668.00 | 668.00 | 636.00 | 638.00 | 638.00 | 149,979 |
| 05 Apr 2024 | 685.00 | 685.00 | 633.00 | 670.00 | 670.00 | 754,989 |
| 04 Apr 2024 | 722.00 | 722.00 | 670.00 | 686.00 | 686.00 | 216,515 |
| 03 Apr 2024 | 682.00 | 696.00 | 675.00 | 690.00 | 690.00 | 135,068 |
| 02 Apr 2024 | 708.00 | 721.00 | 683.00 | 696.00 | 696.00 | 306,384 |
| 01 Apr 2024 | 695.00 | 726.00 | 654.00 | 708.00 | 708.00 | 365,477 |
| 29 Mar 2024 | 726.00 | 747.00 | 678.00 | 695.00 | 695.00 | 533,266 |
| 28 Mar 2024 | 717.00 | 806.00 | 698.00 | 724.00 | 724.00 | 2,198,382 |
| 27 Mar 2024 | 718.00 | 726.00 | 700.00 | 717.00 | 717.00 | 309,098 |
| 26 Mar 2024 | 756.00 | 777.00 | 711.00 | 718.00 | 718.00 | 716,544 |
| 25 Mar 2024 | 705.00 | 795.00 | 681.00 | 758.00 | 758.00 | 2,697,355 |
| 22 Mar 2024 | 687.00 | 703.00 | 650.00 | 701.00 | 701.00 | 511,633 |
| 21 Mar 2024 | 714.00 | 835.00 | 687.00 | 691.00 | 691.00 | 6,232,313 |
| 20 Mar 2024 | 630.00 | 677.00 | 588.00 | 667.00 | 667.00 | 1,091,146 |
| 19 Mar 2024 | 664.00 | 694.00 | 628.00 | 646.00 | 646.00 | 392,188 |
| 18 Mar 2024 | 644.00 | 697.00 | 628.00 | 664.00 | 664.00 | 519,758 |
| 15 Mar 2024 | 640.00 | 780.00 | 625.00 | 644.00 | 644.00 | 4,423,561 |
| 14 Mar 2024 | 637.00 | 650.00 | 620.00 | 643.00 | 643.00 | 208,000 |
| 13 Mar 2024 | 617.00 | 640.00 | 596.00 | 638.00 | 638.00 | 428,291 |
| 12 Mar 2024 | 624.00 | 624.00 | 601.00 | 610.00 | 610.00 | 184,295 |
| 11 Mar 2024 | 643.00 | 643.00 | 590.00 | 607.00 | 607.00 | 695,225 |
| 08 Mar 2024 | 600.00 | 618.00 | 586.00 | 599.00 | 599.00 | 301,469 |
| 07 Mar 2024 | 613.00 | 613.00 | 580.00 | 600.00 | 600.00 | 666,137 |
| 06 Mar 2024 | 646.00 | 660.00 | 608.00 | 618.00 | 618.00 | 506,692 |
| 05 Mar 2024 | 588.00 | 707.00 | 586.00 | 652.00 | 652.00 | 5,526,736 |
| 04 Mar 2024 | 617.00 | 618.00 | 575.00 | 583.00 | 583.00 | 501,704 |
| 29 Feb 2024 | 618.00 | 618.00 | 602.00 | 617.00 | 617.00 | 106,777 |
| 28 Feb 2024 | 610.00 | 620.00 | 599.00 | 610.00 | 610.00 | 132,422 |
| 27 Feb 2024 | 616.00 | 621.00 | 600.00 | 617.00 | 617.00 | 154,950 |
| 26 Feb 2024 | 616.00 | 635.00 | 612.00 | 618.00 | 618.00 | 120,302 |
| 23 Feb 2024 | 649.00 | 649.00 | 616.00 | 616.00 | 616.00 | 392,456 |
| 22 Feb 2024 | 594.00 | 699.00 | 565.00 | 653.00 | 653.00 | 2,789,275 |
| 21 Feb 2024 | 554.00 | 601.00 | 554.00 | 600.00 | 600.00 | 241,535 |
| 20 Feb 2024 | 597.00 | 598.00 | 578.00 | 578.00 | 578.00 | 248,394 |
| 19 Feb 2024 | 587.00 | 600.00 | 576.00 | 582.00 | 582.00 | 96,557 |
| 16 Feb 2024 | 607.00 | 607.00 | 586.00 | 587.00 | 587.00 | 102,920 |
| 15 Feb 2024 | 604.00 | 613.00 | 595.00 | 595.00 | 595.00 | 104,421 |
| 14 Feb 2024 | 596.00 | 615.00 | 595.00 | 596.00 | 596.00 | 499,578 |
| 13 Feb 2024 | 575.00 | 575.00 | 563.00 | 573.00 | 573.00 | 80,011 |
| 08 Feb 2024 | 563.00 | 584.00 | 553.00 | 575.00 | 575.00 | 152,549 |
| 07 Feb 2024 | 550.00 | 561.00 | 544.00 | 556.00 | 556.00 | 86,450 |
| 06 Feb 2024 | 567.00 | 567.00 | 540.00 | 552.00 | 552.00 | 136,005 |
| 05 Feb 2024 | 568.00 | 569.00 | 555.00 | 555.00 | 555.00 | 157,830 |
| 02 Feb 2024 | 573.00 | 579.00 | 557.00 | 568.00 | 568.00 | 306,575 |
| 01 Feb 2024 | 583.00 | 591.00 | 570.00 | 573.00 | 573.00 | 176,724 |
| 31 Jan 2024 | 583.00 | 592.00 | 570.00 | 586.00 | 586.00 | 148,289 |
| 30 Jan 2024 | 578.00 | 593.00 | 571.00 | 583.00 | 583.00 | 179,214 |
| 29 Jan 2024 | 604.00 | 604.00 | 570.00 | 583.00 | 583.00 | 455,092 |
| 26 Jan 2024 | 601.00 | 616.00 | 596.00 | 596.00 | 596.00 | 404,709 |
| 25 Jan 2024 | 611.00 | 619.00 | 605.00 | 612.00 | 612.00 | 153,052 |
| 24 Jan 2024 | 619.00 | 627.00 | 611.00 | 614.00 | 614.00 | 370,569 |
| 23 Jan 2024 | 614.00 | 621.00 | 608.00 | 619.00 | 619.00 | 112,741 |
| 22 Jan 2024 | 612.00 | 625.00 | 603.00 | 614.00 | 614.00 | 223,845 |
| 19 Jan 2024 | 620.00 | 630.00 | 604.00 | 610.00 | 610.00 | 254,254 |
| 18 Jan 2024 | 612.00 | 628.00 | 597.00 | 605.00 | 605.00 | 200,333 |
| 17 Jan 2024 | 650.00 | 653.00 | 604.00 | 610.00 | 610.00 | 407,751 |
| 16 Jan 2024 | 651.00 | 670.00 | 617.00 | 640.00 | 640.00 | 346,920 |
| 15 Jan 2024 | 685.00 | 685.00 | 634.00 | 656.00 | 656.00 | 719,806 |
| 12 Jan 2024 | 706.00 | 716.00 | 669.00 | 685.00 | 685.00 | 679,228 |
| 11 Jan 2024 | 729.00 | 795.00 | 657.00 | 706.00 | 706.00 | 2,625,777 |
| 10 Jan 2024 | 625.00 | 800.00 | 617.00 | 732.00 | 732.00 | 12,784,250 |
| 09 Jan 2024 | 624.00 | 644.00 | 617.00 | 625.00 | 625.00 | 112,024 |
| 08 Jan 2024 | 632.00 | 633.00 | 611.00 | 624.00 | 624.00 | 116,832 |
| 05 Jan 2024 | 628.00 | 649.00 | 625.00 | 630.00 | 630.00 | 87,834 |
| 04 Jan 2024 | 649.00 | 659.00 | 614.00 | 625.00 | 625.00 | 227,406 |
| 03 Jan 2024 | 659.00 | 659.00 | 647.00 | 649.00 | 649.00 | 217,358 |
| 02 Jan 2024 | 657.00 | 663.00 | 646.00 | 659.00 | 659.00 | 260,001 |
| 28 Dec 2023 | 651.00 | 664.00 | 642.00 | 657.00 | 657.00 | 524,381 |
| 27 Dec 2023 | 628.00 | 720.00 | 628.00 | 660.00 | 660.00 | 4,196,824 |
| 26 Dec 2023 | 625.00 | 654.00 | 618.00 | 625.00 | 625.00 | 797,125 |
| 22 Dec 2023 | 633.00 | 664.00 | 598.00 | 625.00 | 625.00 | 1,613,790 |
| 21 Dec 2023 | 567.00 | 725.00 | 557.00 | 632.00 | 632.00 | 14,619,260 |
| 20 Dec 2023 | 559.00 | 578.00 | 545.00 | 562.00 | 562.00 | 444,460 |
| 19 Dec 2023 | 610.00 | 611.00 | 550.00 | 559.00 | 559.00 | 1,527,579 |
| 18 Dec 2023 | 532.00 | 644.00 | 532.00 | 603.00 | 603.00 | 6,925,098 |
| 15 Dec 2023 | 534.00 | 540.00 | 520.00 | 532.00 | 532.00 | 267,581 |
| 14 Dec 2023 | 550.00 | 558.00 | 533.00 | 534.00 | 534.00 | 596,023 |
| 13 Dec 2023 | 574.00 | 574.00 | 547.00 | 550.00 | 550.00 | 370,653 |
| 12 Dec 2023 | 583.00 | 588.00 | 571.00 | 575.00 | 575.00 | 225,201 |
| 11 Dec 2023 | 559.00 | 604.00 | 558.00 | 588.00 | 588.00 | 279,697 |
| 08 Dec 2023 | 569.00 | 578.00 | 522.00 | 560.00 | 560.00 | 1,052,696 |
| 07 Dec 2023 | 597.00 | 605.00 | 569.00 | 569.00 | 569.00 | 295,400 |
| 06 Dec 2023 | 606.00 | 606.00 | 588.00 | 597.00 | 597.00 | 348,735 |
| 05 Dec 2023 | 606.00 | 619.00 | 597.00 | 606.00 | 606.00 | 233,295 |
| 04 Dec 2023 | 610.00 | 624.00 | 579.00 | 615.00 | 615.00 | 211,541 |
| 01 Dec 2023 | 610.00 | 635.00 | 605.00 | 615.00 | 615.00 | 185,512 |
| 30 Nov 2023 | 611.00 | 619.00 | 602.00 | 615.00 | 615.00 | 117,878 |
| 29 Nov 2023 | 618.00 | 619.00 | 600.00 | 611.00 | 611.00 | 173,946 |
| 28 Nov 2023 | 611.00 | 627.00 | 608.00 | 620.00 | 620.00 | 156,852 |
| 27 Nov 2023 | 615.00 | 631.00 | 611.00 | 614.00 | 614.00 | 123,903 |
| 24 Nov 2023 | 617.00 | 622.00 | 606.00 | 615.00 | 615.00 | 153,591 |
| 23 Nov 2023 | 622.00 | 622.00 | 608.00 | 617.00 | 617.00 | 219,784 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.