Plutus Investment Co.,Ltd (KOSDAQ:019570)
South Korea
· Delayed Price · Currency is KRW 470.00
-19.00 (-3.89%)
At close: Apr 29, 2026
Plutus Investment Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 485.00 | 540.00 | 454.00 | 489.00 | 489.00 | 0.62% | 6,655,502 |
| Apr 27, 2026 | 451.00 | 549.00 | 451.00 | 486.00 | 486.00 | 7.76% | 10,140,340 |
| Apr 24, 2026 | 468.00 | 468.00 | 428.00 | 451.00 | 451.00 | -3.63% | 3,239,819 |
| Apr 23, 2026 | 607.00 | 613.00 | 453.00 | 468.00 | 468.00 | -11.20% | 25,445,047 |
| Apr 22, 2026 | 403.00 | 527.00 | 403.00 | 527.00 | 527.00 | 29.80% | 18,161,140 |
| Apr 21, 2026 | 402.00 | 438.00 | 399.00 | 406.00 | 406.00 | -0.25% | 2,607,730 |
| Apr 20, 2026 | 405.00 | 412.00 | 391.00 | 407.00 | 407.00 | 0.25% | 873,142 |
| Apr 17, 2026 | 392.00 | 410.00 | 381.00 | 406.00 | 406.00 | 3.57% | 3,353,434 |
| Apr 16, 2026 | 411.00 | 417.00 | 386.00 | 392.00 | 392.00 | -4.62% | 3,127,618 |
| Apr 15, 2026 | 456.00 | 510.00 | 400.00 | 411.00 | 411.00 | -7.43% | 22,533,390 |
| Apr 14, 2026 | 340.00 | 444.00 | 340.00 | 444.00 | 444.00 | 29.82% | 13,534,886 |
| Apr 13, 2026 | 344.00 | 345.00 | 337.00 | 342.00 | 342.00 | 0.29% | 286,103 |
| Apr 10, 2026 | 331.00 | 344.00 | 330.00 | 341.00 | 341.00 | 3.33% | 485,431 |
| Apr 9, 2026 | 349.00 | 351.00 | 316.00 | 330.00 | 330.00 | -10.08% | 3,500,287 |
| Apr 8, 2026 | 352.00 | 368.00 | 352.00 | 367.00 | 367.00 | 4.86% | 407,623 |
| Apr 7, 2026 | 362.00 | 368.00 | 342.00 | 350.00 | 350.00 | -3.05% | 703,097 |
| Apr 6, 2026 | 369.00 | 372.00 | 358.00 | 361.00 | 361.00 | -2.96% | 441,284 |
| Apr 3, 2026 | 370.00 | 382.00 | 365.00 | 372.00 | 372.00 | 3.33% | 446,059 |
| Apr 2, 2026 | 384.00 | 391.00 | 360.00 | 360.00 | 360.00 | -7.22% | 882,414 |
| Apr 1, 2026 | 375.00 | 399.00 | 361.00 | 388.00 | 388.00 | 7.18% | 896,577 |
| Mar 31, 2026 | 374.00 | 374.00 | 353.00 | 362.00 | 362.00 | -4.23% | 940,922 |
| Mar 30, 2026 | 372.00 | 390.00 | 366.00 | 378.00 | 378.00 | -2.83% | 732,937 |
| Mar 27, 2026 | 379.00 | 408.00 | 374.00 | 389.00 | 389.00 | - | 911,030 |
| Mar 26, 2026 | 402.00 | 404.00 | 374.00 | 389.00 | 389.00 | -0.51% | 741,375 |
| Mar 25, 2026 | 388.00 | 397.00 | 376.00 | 391.00 | 391.00 | 1.30% | 735,815 |
| Mar 24, 2026 | 372.00 | 399.00 | 371.00 | 386.00 | 386.00 | 5.75% | 1,102,511 |
| Mar 23, 2026 | 370.00 | 391.00 | 364.00 | 365.00 | 365.00 | -7.59% | 1,485,434 |
| Mar 20, 2026 | 392.00 | 462.00 | 388.00 | 395.00 | 395.00 | 3.13% | 9,886,797 |
| Mar 19, 2026 | 394.00 | 415.00 | 375.00 | 383.00 | 383.00 | -3.04% | 1,426,092 |
| Mar 18, 2026 | 390.00 | 412.00 | 368.00 | 395.00 | 395.00 | 1.28% | 2,653,884 |
| Mar 17, 2026 | 394.00 | 425.00 | 367.00 | 390.00 | 390.00 | 2.36% | 2,538,911 |
| Mar 16, 2026 | 415.00 | 444.00 | 374.00 | 381.00 | 381.00 | -5.93% | 3,556,365 |
| Mar 13, 2026 | 462.00 | 497.00 | 404.00 | 405.00 | 405.00 | -13.09% | 12,394,940 |
| Mar 12, 2026 | 360.00 | 466.00 | 355.00 | 466.00 | 466.00 | 29.81% | 20,081,632 |
| Mar 11, 2026 | 346.00 | 372.00 | 338.00 | 359.00 | 359.00 | 4.06% | 1,200,254 |
| Mar 10, 2026 | 360.00 | 376.00 | 340.00 | 345.00 | 345.00 | -1.43% | 1,622,060 |
| Mar 9, 2026 | 351.00 | 354.00 | 323.00 | 350.00 | 350.00 | -0.28% | 651,610 |
| Mar 6, 2026 | 346.00 | 375.00 | 345.00 | 351.00 | 351.00 | -3.31% | 823,323 |
| Mar 5, 2026 | 340.00 | 373.00 | 330.00 | 363.00 | 363.00 | 6.76% | 2,039,286 |
| Mar 4, 2026 | 375.00 | 404.00 | 340.00 | 340.00 | 340.00 | -10.05% | 3,795,417 |
| Mar 3, 2026 | 396.00 | 405.00 | 375.00 | 378.00 | 378.00 | -7.58% | 2,254,640 |
| Feb 27, 2026 | 405.00 | 426.00 | 392.00 | 409.00 | 409.00 | -1.45% | 1,650,442 |
| Feb 26, 2026 | 429.00 | 442.00 | 395.00 | 415.00 | 415.00 | -3.49% | 2,604,901 |
| Feb 25, 2026 | 437.00 | 458.00 | 422.00 | 430.00 | 430.00 | -1.83% | 2,552,754 |
| Feb 24, 2026 | 447.00 | 452.00 | 430.00 | 438.00 | 438.00 | -3.10% | 2,130,629 |
| Feb 23, 2026 | 440.00 | 465.00 | 415.00 | 452.00 | 452.00 | 1.80% | 5,773,912 |
| Feb 20, 2026 | 480.00 | 495.00 | 435.00 | 444.00 | 444.00 | -7.69% | 6,750,660 |
| Feb 19, 2026 | 482.00 | 574.00 | 447.00 | 481.00 | 481.00 | 4.34% | 41,677,160 |
| Feb 13, 2026 | 603.00 | 628.00 | 451.00 | 461.00 | 461.00 | -26.71% | 26,686,970 |
| Feb 12, 2026 | 731.00 | 946.00 | 620.00 | 629.00 | 629.00 | -13.60% | 63,952,670 |
| Feb 11, 2026 | 728.00 | 728.00 | 685.00 | 728.00 | 728.00 | 30.00% | 3,422,050 |
| Feb 10, 2026 | 496.00 | 560.00 | 474.00 | 560.00 | 560.00 | 29.93% | 20,461,620 |
| Feb 9, 2026 | 415.00 | 431.00 | 350.00 | 431.00 | 431.00 | 29.82% | 32,693,390 |
| Feb 6, 2026 | 256.00 | 332.00 | 255.00 | 332.00 | 332.00 | 29.69% | 13,250,726 |
| Feb 5, 2026 | 260.00 | 262.00 | 250.00 | 256.00 | 256.00 | -2.29% | 326,590 |
| Feb 4, 2026 | 258.00 | 265.00 | 252.00 | 262.00 | 262.00 | 1.55% | 307,087 |
| Feb 3, 2026 | 250.00 | 273.00 | 249.00 | 258.00 | 258.00 | 4.03% | 359,877 |
| Feb 2, 2026 | 257.00 | 263.00 | 247.00 | 248.00 | 248.00 | -3.50% | 492,766 |
| Jan 30, 2026 | 272.00 | 274.00 | 254.00 | 257.00 | 257.00 | -3.02% | 480,083 |
| Jan 29, 2026 | 267.00 | 269.00 | 262.00 | 265.00 | 265.00 | -1.49% | 178,789 |
| Jan 28, 2026 | 268.00 | 271.00 | 264.00 | 269.00 | 269.00 | - | 140,864 |
| Jan 27, 2026 | 270.00 | 278.00 | 265.00 | 269.00 | 269.00 | -0.37% | 293,318 |
| Jan 26, 2026 | 265.00 | 271.00 | 259.00 | 270.00 | 270.00 | 1.89% | 540,015 |
| Jan 23, 2026 | 264.00 | 268.00 | 261.00 | 265.00 | 265.00 | 0.38% | 235,650 |
| Jan 22, 2026 | 264.00 | 267.00 | 261.00 | 264.00 | 264.00 | - | 260,525 |
| Jan 21, 2026 | 263.00 | 266.00 | 259.00 | 264.00 | 264.00 | -0.75% | 224,003 |
| Jan 20, 2026 | 270.00 | 273.00 | 265.00 | 266.00 | 266.00 | 0.38% | 253,486 |
| Jan 19, 2026 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | -1.85% | 118,548 |
| Jan 16, 2026 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 70,989 |
| Jan 15, 2026 | 265.00 | 268.00 | 262.00 | 268.00 | 268.00 | - | 97,294 |
| Jan 14, 2026 | 267.00 | 275.00 | 265.00 | 268.00 | 268.00 | 0.37% | 146,282 |
| Jan 13, 2026 | 259.00 | 274.00 | 259.00 | 267.00 | 267.00 | 3.49% | 189,153 |
| Jan 12, 2026 | 267.00 | 268.00 | 250.00 | 258.00 | 258.00 | -2.64% | 780,351 |
| Jan 9, 2026 | 265.00 | 271.00 | 262.00 | 265.00 | 265.00 | - | 140,879 |
| Jan 8, 2026 | 269.00 | 275.00 | 265.00 | 265.00 | 265.00 | -1.49% | 157,380 |
| Jan 7, 2026 | 273.00 | 278.00 | 265.00 | 269.00 | 269.00 | -1.47% | 317,428 |
| Jan 6, 2026 | 276.00 | 277.00 | 271.00 | 273.00 | 273.00 | -1.44% | 203,344 |
| Jan 5, 2026 | 277.00 | 284.00 | 276.00 | 277.00 | 277.00 | - | 144,899 |
| Jan 2, 2026 | 277.00 | 279.00 | 271.00 | 277.00 | 277.00 | 2.59% | 157,940 |
| Dec 30, 2025 | 271.00 | 275.00 | 270.00 | 270.00 | 270.00 | -0.37% | 138,832 |
| Dec 29, 2025 | 269.00 | 276.00 | 268.00 | 271.00 | 271.00 | 0.74% | 150,193 |
| Dec 26, 2025 | 273.00 | 273.00 | 268.00 | 269.00 | 269.00 | -1.47% | 107,355 |
| Dec 24, 2025 | 276.00 | 277.00 | 270.00 | 273.00 | 273.00 | -1.09% | 226,192 |
| Dec 23, 2025 | 275.00 | 278.00 | 274.00 | 276.00 | 276.00 | 0.36% | 83,882 |
| Dec 22, 2025 | 278.00 | 285.00 | 275.00 | 275.00 | 275.00 | -0.36% | 136,784 |
| Dec 19, 2025 | 276.00 | 282.00 | 274.00 | 276.00 | 276.00 | 0.36% | 157,158 |
| Dec 18, 2025 | 281.00 | 281.00 | 273.00 | 275.00 | 275.00 | -2.14% | 220,052 |
| Dec 17, 2025 | 284.00 | 287.00 | 277.00 | 281.00 | 281.00 | -1.06% | 182,586 |
| Dec 16, 2025 | 281.00 | 292.00 | 281.00 | 284.00 | 284.00 | 1.07% | 138,338 |
| Dec 15, 2025 | 283.00 | 284.00 | 278.00 | 281.00 | 281.00 | - | 198,096 |
| Dec 12, 2025 | 283.00 | 286.00 | 279.00 | 281.00 | 281.00 | -0.71% | 137,333 |
| Dec 11, 2025 | 286.00 | 286.00 | 283.00 | 283.00 | 283.00 | -1.05% | 99,140 |
| Dec 10, 2025 | 288.00 | 290.00 | 285.00 | 286.00 | 286.00 | -0.69% | 104,034 |
| Dec 9, 2025 | 291.00 | 292.00 | 284.00 | 288.00 | 288.00 | -1.03% | 113,520 |
| Dec 8, 2025 | 294.00 | 299.00 | 287.00 | 291.00 | 291.00 | -1.02% | 248,924 |
| 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 |