UK markets closed

Plantynet Co., Ltd. (075130.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,315.00+5.00 (+0.22%)
At close: 03:30PM KST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,310.002,320.002,265.002,315.002,315.0026,417
09 May 20242,300.002,330.002,275.002,310.002,310.0023,485
08 May 20242,265.002,310.002,245.002,295.002,295.0027,418
07 May 20242,285.002,285.002,245.002,265.002,265.0039,838
03 May 20242,260.002,280.002,250.002,255.002,255.0032,846
02 May 20242,255.002,270.002,245.002,260.002,260.0058,969
30 Apr 20242,245.002,260.002,245.002,250.002,250.0030,152
29 Apr 20242,275.002,275.002,255.002,255.002,255.0014,310
26 Apr 20242,270.002,275.002,240.002,275.002,275.0033,400
25 Apr 20242,320.002,320.002,255.002,270.002,270.0059,099
24 Apr 20242,265.002,320.002,245.002,320.002,320.0034,906
23 Apr 20242,235.002,260.002,225.002,255.002,255.00259,771
22 Apr 20242,220.002,265.002,200.002,250.002,250.0035,840
19 Apr 20242,235.002,235.002,165.002,230.002,230.0048,739
18 Apr 20242,205.002,240.002,205.002,235.002,235.0017,250
17 Apr 20242,205.002,240.002,205.002,205.002,205.0022,450
16 Apr 20242,250.002,250.002,195.002,205.002,205.0070,965
15 Apr 20242,290.002,290.002,225.002,270.002,270.0044,431
12 Apr 20242,290.002,290.002,260.002,290.002,290.0033,233
11 Apr 20242,285.002,305.002,265.002,280.002,280.0059,349
09 Apr 20242,265.002,320.002,265.002,315.002,315.0044,346
08 Apr 20242,305.002,335.002,280.002,290.002,290.0068,328
05 Apr 20242,315.002,330.002,295.002,330.002,330.0050,282
04 Apr 20242,330.002,355.002,315.002,325.002,325.0056,107
03 Apr 20242,350.002,370.002,305.002,350.002,350.0066,131
02 Apr 20242,400.002,410.002,315.002,345.002,345.00109,823
01 Apr 20242,355.002,415.002,350.002,400.002,400.0061,488
29 Mar 20242,350.002,390.002,350.002,355.002,355.0045,812
28 Mar 20242,400.002,400.002,350.002,350.002,350.0035,509
27 Mar 20242,400.002,420.002,375.002,400.002,400.0036,489
26 Mar 20242,405.002,435.002,385.002,420.002,420.0028,299
25 Mar 20242,405.002,445.002,385.002,405.002,405.0031,377
22 Mar 20242,435.002,440.002,385.002,405.002,405.0032,578
21 Mar 20242,365.002,420.002,365.002,420.002,420.0025,083
20 Mar 20242,340.002,395.002,325.002,350.002,350.0054,572
19 Mar 20242,370.002,400.002,355.002,355.002,355.0031,704
18 Mar 20242,390.002,420.002,355.002,365.002,365.0062,260
15 Mar 20242,460.002,460.002,380.002,400.002,400.0067,188
14 Mar 20242,495.002,510.002,330.002,460.002,460.00195,266
13 Mar 20242,490.002,520.002,465.002,510.002,510.0092,327
12 Mar 20242,540.002,580.002,470.002,500.002,500.0083,320
11 Mar 20242,560.002,590.002,495.002,540.002,540.00112,421
08 Mar 20242,455.002,500.002,440.002,500.002,500.0044,989
07 Mar 20242,500.002,515.002,465.002,470.002,470.0050,158
06 Mar 20242,445.002,520.002,425.002,500.002,500.0049,400
05 Mar 20242,490.002,490.002,440.002,470.002,470.0028,302
04 Mar 20242,460.002,490.002,410.002,490.002,490.0086,961
29 Feb 20242,485.002,505.002,435.002,480.002,480.0050,938
28 Feb 20242,450.002,500.002,440.002,485.002,485.0027,740
27 Feb 20242,470.002,490.002,415.002,475.002,475.0049,386
26 Feb 20242,520.002,520.002,470.002,470.002,470.0047,206
23 Feb 20242,535.002,535.002,485.002,520.002,520.0034,490
22 Feb 20242,540.002,550.002,515.002,540.002,540.0023,228
21 Feb 20242,545.002,550.002,510.002,550.002,550.0058,921
20 Feb 20242,590.002,605.002,530.002,555.002,555.0054,720
19 Feb 20242,590.002,610.002,560.002,605.002,605.0068,116
16 Feb 20242,525.002,615.002,510.002,590.002,590.00252,968
15 Feb 20242,490.002,550.002,490.002,535.002,535.0071,340
14 Feb 20242,480.002,515.002,470.002,515.002,515.0044,771
13 Feb 20242,430.002,485.002,430.002,485.002,485.0061,562
08 Feb 20242,465.002,490.002,405.002,430.002,430.00127,481
07 Feb 20242,475.002,500.002,440.002,465.002,465.0039,286
06 Feb 20242,510.002,525.002,455.002,470.002,470.0064,546
05 Feb 20242,450.002,525.002,430.002,515.002,515.0085,813
02 Feb 20242,480.002,490.002,445.002,465.002,465.0052,164
01 Feb 20242,425.002,480.002,410.002,480.002,480.0082,881
31 Jan 20242,425.002,495.002,420.002,450.002,450.0085,922
30 Jan 20242,480.002,505.002,415.002,420.002,420.0085,012
29 Jan 20242,495.002,560.002,455.002,460.002,460.00118,398
26 Jan 20242,450.002,530.002,450.002,495.002,495.00113,326
25 Jan 20242,530.002,530.002,470.002,485.002,485.00111,520
24 Jan 20242,535.002,560.002,470.002,555.002,555.00215,040
23 Jan 20242,465.002,740.002,445.002,560.002,560.001,487,390
22 Jan 20242,360.002,415.002,360.002,395.002,395.0079,231
19 Jan 20242,345.002,380.002,315.002,360.002,360.00174,140
18 Jan 20242,495.002,570.002,315.002,345.002,345.00931,158
17 Jan 20242,330.002,335.002,285.002,300.002,300.0078,152
16 Jan 20242,335.002,355.002,310.002,330.002,330.0057,298
15 Jan 20242,340.002,350.002,310.002,345.002,345.0038,713
12 Jan 20242,415.002,415.002,285.002,345.002,345.0070,480
11 Jan 20242,370.002,400.002,365.002,400.002,400.0032,243
10 Jan 20242,405.002,425.002,375.002,375.002,375.0033,549
09 Jan 20242,375.002,420.002,375.002,420.002,420.0061,840
08 Jan 20242,385.002,395.002,360.002,375.002,375.0018,780
05 Jan 20242,350.002,395.002,350.002,385.002,385.0027,364
04 Jan 20242,400.002,410.002,360.002,365.002,365.0043,740
03 Jan 20242,400.002,420.002,380.002,400.002,400.0044,059
02 Jan 20242,395.002,400.002,370.002,390.002,390.0076,875
28 Dec 20232,400.002,425.002,380.002,395.002,395.0029,893
27 Dec 20232,430.002,450.002,395.002,400.002,400.0033,615
27 Dec 2023100 Dividend
26 Dec 20232,450.002,485.002,440.002,470.002,370.0077,864
22 Dec 20232,450.002,475.002,425.002,475.002,374.8037,811
21 Dec 20232,475.002,475.002,445.002,450.002,350.8118,742
20 Dec 20232,440.002,480.002,435.002,465.002,365.2045,252
19 Dec 20232,445.002,450.002,420.002,440.002,341.2149,331
18 Dec 20232,455.002,470.002,430.002,445.002,346.0127,143
15 Dec 20232,460.002,500.002,445.002,450.002,350.8126,681
14 Dec 20232,450.002,485.002,445.002,470.002,370.0028,093
13 Dec 20232,475.002,490.002,405.002,470.002,370.0033,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...