Plutus Investment Co.,Ltd (KOSDAQ:019570)
South Korea
· Delayed Price · Currency is KRW 293.00
-9.00 (-2.98%)
At close: Dec 4, 2025
Plutus Investment Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.00 | 296.00 | 290.00 | 294.00 | 294.00 | 0.34% | 137,777 |
| Dec 4, 2025 | 302.00 | 303.00 | 289.00 | 293.00 | 293.00 | -2.98% | 315,661 |
| Dec 3, 2025 | 299.00 | 303.00 | 296.00 | 302.00 | 302.00 | 1.00% | 131,765 |
| Dec 2, 2025 | 291.00 | 309.00 | 291.00 | 299.00 | 299.00 | 2.75% | 580,418 |
| Dec 1, 2025 | 290.00 | 295.00 | 288.00 | 291.00 | 291.00 | 1.04% | 320,866 |
| Nov 28, 2025 | 280.00 | 289.00 | 278.00 | 288.00 | 288.00 | 3.60% | 337,079 |
| Nov 27, 2025 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | - | 350,115 |
| Nov 26, 2025 | 277.00 | 282.00 | 277.00 | 278.00 | 278.00 | 0.36% | 176,554 |
| Nov 25, 2025 | 280.00 | 286.00 | 276.00 | 277.00 | 277.00 | -1.07% | 273,572 |
| Nov 24, 2025 | 279.00 | 283.00 | 277.00 | 280.00 | 280.00 | 0.36% | 173,177 |
| Nov 21, 2025 | 279.00 | 288.00 | 276.00 | 279.00 | 279.00 | - | 294,427 |
| Nov 20, 2025 | 273.00 | 285.00 | 273.00 | 279.00 | 279.00 | 2.20% | 153,699 |
| Nov 19, 2025 | 275.00 | 276.00 | 269.00 | 273.00 | 273.00 | -0.73% | 289,463 |
| Nov 18, 2025 | 280.00 | 281.00 | 272.00 | 275.00 | 275.00 | -1.43% | 545,572 |
| Nov 17, 2025 | 284.00 | 285.00 | 277.00 | 279.00 | 279.00 | -1.76% | 455,145 |
| Nov 14, 2025 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.71% | 296,212 |
| Nov 13, 2025 | 282.00 | 286.00 | 281.00 | 282.00 | 282.00 | 0.36% | 184,846 |
| Nov 12, 2025 | 276.00 | 285.00 | 275.00 | 281.00 | 281.00 | 0.72% | 495,376 |
| Nov 11, 2025 | 288.00 | 294.00 | 277.00 | 279.00 | 279.00 | -2.45% | 1,286,132 |
| Nov 10, 2025 | 294.00 | 296.00 | 282.00 | 286.00 | 286.00 | -0.69% | 1,664,345 |
| Nov 7, 2025 | 270.00 | 345.00 | 270.00 | 288.00 | 288.00 | 7.06% | 28,824,690 |
| Nov 6, 2025 | 272.00 | 278.00 | 269.00 | 269.00 | 269.00 | -1.10% | 181,333 |
| Nov 5, 2025 | 280.00 | 280.00 | 260.00 | 272.00 | 272.00 | -3.20% | 311,271 |
| Nov 4, 2025 | 282.00 | 284.00 | 279.00 | 281.00 | 281.00 | -0.35% | 123,550 |
| Nov 3, 2025 | 287.00 | 287.00 | 281.00 | 282.00 | 282.00 | -0.70% | 144,589 |
| Oct 31, 2025 | 288.00 | 290.00 | 281.00 | 284.00 | 284.00 | -2.07% | 174,760 |
| Oct 30, 2025 | 293.00 | 293.00 | 286.00 | 290.00 | 290.00 | -1.02% | 231,747 |
| Oct 29, 2025 | 295.00 | 299.00 | 291.00 | 293.00 | 293.00 | -0.68% | 258,879 |
| Oct 28, 2025 | 298.00 | 299.00 | 293.00 | 295.00 | 295.00 | -0.67% | 75,610 |
| Oct 27, 2025 | 294.00 | 299.00 | 292.00 | 297.00 | 297.00 | 1.02% | 243,802 |
| Oct 24, 2025 | 293.00 | 300.00 | 292.00 | 294.00 | 294.00 | 0.68% | 87,820 |
| Oct 23, 2025 | 296.00 | 299.00 | 292.00 | 292.00 | 292.00 | -1.35% | 107,948 |
| Oct 22, 2025 | 295.00 | 303.00 | 294.00 | 296.00 | 296.00 | 0.34% | 85,898 |
| Oct 21, 2025 | 299.00 | 304.00 | 294.00 | 295.00 | 295.00 | -1.34% | 181,531 |
| Oct 20, 2025 | 296.00 | 304.00 | 294.00 | 299.00 | 299.00 | 0.67% | 182,839 |
| Oct 17, 2025 | 300.00 | 301.00 | 290.00 | 297.00 | 297.00 | -1.00% | 324,459 |
| Oct 16, 2025 | 302.00 | 306.00 | 297.00 | 300.00 | 300.00 | - | 369,213 |
| Oct 15, 2025 | 300.00 | 304.00 | 297.00 | 300.00 | 300.00 | - | 152,736 |
| Oct 14, 2025 | 298.00 | 304.00 | 297.00 | 300.00 | 300.00 | -0.33% | 105,518 |
| Oct 13, 2025 | 301.00 | 308.00 | 296.00 | 301.00 | 301.00 | -0.99% | 58,755 |
| Oct 10, 2025 | 300.00 | 306.00 | 296.00 | 304.00 | 304.00 | 0.33% | 194,638 |
| Oct 2, 2025 | 295.00 | 303.00 | 292.00 | 303.00 | 303.00 | 2.71% | 134,397 |
| Oct 1, 2025 | 297.00 | 299.00 | 294.00 | 295.00 | 295.00 | -0.67% | 130,085 |
| Sep 30, 2025 | 298.00 | 299.00 | 295.00 | 297.00 | 297.00 | -1.00% | 97,158 |
| Sep 29, 2025 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1.01% | 96,876 |
| Sep 26, 2025 | 300.00 | 302.00 | 295.00 | 297.00 | 297.00 | -1.66% | 232,026 |
| Sep 25, 2025 | 298.00 | 307.00 | 298.00 | 302.00 | 302.00 | 1.34% | 106,990 |
| Sep 24, 2025 | 304.00 | 304.00 | 297.00 | 298.00 | 298.00 | -1.97% | 315,248 |
| Sep 23, 2025 | 309.00 | 313.00 | 304.00 | 304.00 | 304.00 | -1.62% | 343,472 |
| Sep 22, 2025 | 309.00 | 310.00 | 306.00 | 309.00 | 309.00 | - | 239,700 |
| Sep 19, 2025 | 315.00 | 315.00 | 307.00 | 309.00 | 309.00 | -1.90% | 207,201 |
| Sep 18, 2025 | 310.00 | 318.00 | 307.00 | 315.00 | 315.00 | 0.96% | 271,649 |
| Sep 17, 2025 | 311.00 | 313.00 | 308.00 | 312.00 | 312.00 | -0.32% | 139,198 |
| Sep 16, 2025 | 315.00 | 315.00 | 310.00 | 313.00 | 313.00 | -0.63% | 157,261 |
| Sep 15, 2025 | 312.00 | 319.00 | 311.00 | 315.00 | 315.00 | 0.96% | 148,836 |
| Sep 12, 2025 | 312.00 | 319.00 | 310.00 | 312.00 | 312.00 | - | 344,189 |
| Sep 11, 2025 | 311.00 | 320.00 | 311.00 | 312.00 | 312.00 | 0.32% | 282,647 |
| Sep 10, 2025 | 313.00 | 317.00 | 306.00 | 311.00 | 311.00 | -1.27% | 492,757 |
| Sep 9, 2025 | 313.00 | 325.00 | 310.00 | 315.00 | 315.00 | 0.64% | 358,110 |
| Sep 8, 2025 | 315.00 | 319.00 | 309.00 | 313.00 | 313.00 | -0.63% | 133,944 |
| Sep 5, 2025 | 317.00 | 321.00 | 313.00 | 315.00 | 315.00 | -0.63% | 120,142 |
| Sep 4, 2025 | 310.00 | 322.00 | 307.00 | 317.00 | 317.00 | 2.26% | 236,907 |
| Sep 3, 2025 | 306.00 | 320.00 | 304.00 | 310.00 | 310.00 | 1.31% | 139,964 |
| Sep 2, 2025 | 302.00 | 307.00 | 302.00 | 306.00 | 306.00 | 1.32% | 78,760 |
| Sep 1, 2025 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | -1.95% | 134,897 |
| Aug 29, 2025 | 305.00 | 308.00 | 303.00 | 308.00 | 308.00 | 0.98% | 119,219 |
| Aug 28, 2025 | 307.00 | 311.00 | 304.00 | 305.00 | 305.00 | -1.61% | 237,933 |
| Aug 27, 2025 | 307.00 | 314.00 | 307.00 | 310.00 | 310.00 | 0.98% | 143,194 |
| Aug 26, 2025 | 316.00 | 319.00 | 303.00 | 307.00 | 307.00 | -2.54% | 280,855 |
| Aug 25, 2025 | 314.00 | 319.00 | 305.00 | 315.00 | 315.00 | 0.96% | 242,947 |
| Aug 22, 2025 | 305.00 | 329.00 | 305.00 | 312.00 | 312.00 | 3.31% | 601,742 |
| Aug 21, 2025 | 305.00 | 320.00 | 300.00 | 302.00 | 302.00 | -0.66% | 580,068 |
| Aug 20, 2025 | 298.00 | 304.00 | 290.00 | 304.00 | 304.00 | 2.01% | 145,624 |
| Aug 19, 2025 | 304.00 | 311.00 | 298.00 | 298.00 | 298.00 | -1.97% | 175,575 |
| Aug 18, 2025 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.94% | 151,268 |
| Aug 14, 2025 | 307.00 | 312.00 | 307.00 | 310.00 | 310.00 | 0.98% | 95,769 |
| Aug 13, 2025 | 322.00 | 322.00 | 305.00 | 307.00 | 307.00 | -0.65% | 188,033 |
| Aug 12, 2025 | 306.00 | 315.00 | 301.00 | 309.00 | 309.00 | -0.32% | 247,339 |
| Aug 11, 2025 | 308.00 | 315.00 | 303.00 | 310.00 | 310.00 | 0.65% | 210,783 |
| Aug 8, 2025 | 317.00 | 317.00 | 303.00 | 308.00 | 308.00 | -2.84% | 342,991 |
| Aug 7, 2025 | 308.00 | 318.00 | 304.00 | 317.00 | 317.00 | 3.59% | 238,349 |
| Aug 6, 2025 | 309.00 | 312.00 | 305.00 | 306.00 | 306.00 | -0.97% | 116,013 |
| Aug 5, 2025 | 305.00 | 315.00 | 305.00 | 309.00 | 309.00 | 1.31% | 71,781 |
| Aug 4, 2025 | 300.00 | 307.00 | 298.00 | 305.00 | 305.00 | 0.66% | 112,594 |
| Aug 1, 2025 | 306.00 | 314.00 | 300.00 | 303.00 | 303.00 | -0.33% | 201,984 |
| Jul 31, 2025 | 307.00 | 310.00 | 303.00 | 304.00 | 304.00 | -0.98% | 119,415 |
| Jul 30, 2025 | 309.00 | 314.00 | 303.00 | 307.00 | 307.00 | -0.65% | 293,288 |
| Jul 29, 2025 | 308.00 | 316.00 | 307.00 | 309.00 | 309.00 | - | 130,633 |
| Jul 28, 2025 | 316.00 | 316.00 | 307.00 | 309.00 | 309.00 | -2.22% | 235,298 |
| Jul 25, 2025 | 311.00 | 318.00 | 308.00 | 316.00 | 316.00 | 1.61% | 119,587 |
| Jul 24, 2025 | 313.00 | 325.00 | 310.00 | 311.00 | 311.00 | -0.64% | 398,156 |
| Jul 23, 2025 | 319.00 | 320.00 | 311.00 | 313.00 | 313.00 | -1.88% | 241,860 |
| Jul 22, 2025 | 331.00 | 331.00 | 312.00 | 319.00 | 319.00 | - | 328,645 |
| Jul 21, 2025 | 311.00 | 348.00 | 302.00 | 319.00 | 319.00 | 2.90% | 1,727,403 |
| Jul 18, 2025 | 330.00 | 343.00 | 310.00 | 310.00 | 310.00 | -4.91% | 697,829 |
| Jul 17, 2025 | 326.00 | 358.00 | 322.00 | 326.00 | 326.00 | 1.56% | 1,505,754 |
| Jul 16, 2025 | 329.00 | 334.00 | 321.00 | 321.00 | 321.00 | -2.43% | 156,989 |
| Jul 15, 2025 | 338.00 | 340.00 | 328.00 | 329.00 | 329.00 | -2.95% | 188,073 |
| Jul 14, 2025 | 334.00 | 340.00 | 329.00 | 339.00 | 339.00 | 1.50% | 459,104 |
| Jul 11, 2025 | 331.00 | 340.00 | 326.00 | 334.00 | 334.00 | 0.91% | 309,080 |