Skip to main content
Korea Plasma Technology U Co.,Ltd (KOSDAQ:054410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
+30.00 (0.81%)
At close: Dec 5, 2025

KOSDAQ:054410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,700.003,790.003,655.003,730.003,730.000.81%4,342
Dec 4, 20253,725.003,770.003,685.003,700.003,700.00-0.67%15,508
Dec 3, 20253,565.003,795.003,565.003,725.003,725.004.49%29,914
Dec 2, 20253,560.003,575.003,540.003,565.003,565.000.14%10,737
Dec 1, 20253,505.003,600.003,460.003,560.003,560.001.57%7,443
Nov 28, 20253,520.003,520.003,475.003,505.003,505.00-0.43%5,113
Nov 27, 20253,510.003,520.003,505.003,520.003,520.000.43%5,141
Nov 26, 20253,480.003,595.003,460.003,505.003,505.000.72%3,287
Nov 25, 20253,535.003,640.003,480.003,480.003,480.00-1.42%3,881
Nov 24, 20253,590.003,600.003,405.003,530.003,530.002.02%4,302
Nov 21, 20253,465.003,575.003,450.003,460.003,460.00-0.14%9,822
Nov 20, 20253,480.003,535.003,435.003,465.003,465.00-0.43%9,220
Nov 19, 20253,540.003,540.003,430.003,480.003,480.00-1.69%5,337
Nov 18, 20253,455.003,550.003,350.003,540.003,540.002.46%24,703
Nov 17, 20253,490.003,515.003,340.003,455.003,455.00-2.26%20,023
Nov 14, 20253,500.003,540.003,475.003,535.003,535.001.00%2,535
Nov 13, 20253,495.003,555.003,495.003,500.003,500.000.14%2,619
Nov 12, 20253,470.003,550.003,470.003,495.003,495.001.01%4,865
Nov 11, 20253,440.003,520.003,440.003,460.003,460.00-0.43%7,159
Nov 10, 20253,400.003,485.003,365.003,475.003,475.002.21%12,499
Nov 7, 20253,425.003,450.003,400.003,400.003,400.00-1.45%8,495
Nov 6, 20253,440.003,465.003,440.003,450.003,450.00-0.43%1,884
Nov 5, 20253,495.003,495.003,465.003,465.003,465.00-1.00%5,349
Nov 4, 20253,495.003,515.003,470.003,500.003,500.00-0.57%15,359
Nov 3, 20253,550.003,555.003,490.003,520.003,520.001.59%6,582
Oct 31, 20253,515.003,550.003,460.003,465.003,465.00-1.42%4,477
Oct 30, 20253,565.003,565.003,515.003,515.003,515.00-0.71%6,637
Oct 29, 20253,575.003,635.003,500.003,540.003,540.00-0.14%7,207
Oct 28, 20253,510.003,600.003,510.003,545.003,545.001.29%2,805
Oct 27, 20253,525.003,585.003,500.003,500.003,500.00-1.41%9,739
Oct 24, 20253,505.003,610.003,480.003,550.003,550.001.28%37,561
Oct 23, 20253,535.003,535.003,505.003,505.003,505.00-0.85%2,899
Oct 22, 20253,550.003,550.003,535.003,535.003,535.00-0.42%1,017
Oct 21, 20253,560.003,585.003,510.003,550.003,550.000.14%7,520
Oct 20, 20253,495.003,635.003,470.003,545.003,545.001.43%9,617
Oct 17, 20253,545.003,625.003,495.003,495.003,495.00-1.41%3,923
Oct 16, 20253,485.003,680.003,440.003,545.003,545.001.72%10,318
Oct 15, 20253,505.003,505.003,450.003,485.003,485.00-0.57%3,797
Oct 14, 20253,500.003,545.003,500.003,505.003,505.000.14%10,015
Oct 13, 20253,480.003,550.003,380.003,500.003,500.00-5,110
Oct 10, 20253,505.003,550.003,490.003,500.003,500.000.29%8,789
Oct 2, 20253,405.003,745.003,395.003,490.003,490.002.50%40,897
Oct 1, 20253,400.003,445.003,360.003,405.003,405.000.15%12,851
Sep 30, 20253,430.003,435.003,395.003,400.003,400.00-0.87%3,910
Sep 29, 20253,400.003,460.003,230.003,430.003,430.000.88%10,129
Sep 26, 20253,395.003,405.003,360.003,400.003,400.000.15%6,567
Sep 25, 20253,380.003,400.003,355.003,395.003,395.00-0.29%5,329
Sep 24, 20253,405.003,405.003,370.003,405.003,405.00-5,460
Sep 23, 20253,425.003,425.003,400.003,405.003,405.00-0.58%1,719
Sep 22, 20253,470.003,470.003,410.003,425.003,425.00-1.30%3,221
Sep 19, 20253,465.003,485.003,445.003,470.003,470.000.14%4,355
Sep 18, 20253,465.003,480.003,455.003,465.003,465.00-6,320
Sep 17, 20253,490.003,490.003,425.003,465.003,465.00-0.72%8,941
Sep 16, 20253,490.003,510.003,455.003,490.003,490.00-3,590
Sep 15, 20253,565.003,660.003,490.003,490.003,490.00-2.10%12,548
Sep 12, 20253,590.003,590.003,545.003,565.003,565.00-0.70%10,135
Sep 11, 20253,435.003,600.003,420.003,590.003,590.004.51%10,943
Sep 10, 20253,400.003,435.003,360.003,435.003,435.001.03%26,086
Sep 9, 20253,415.003,985.003,390.003,400.003,400.00-0.44%147,769
Sep 8, 20253,415.003,485.003,415.003,415.003,415.00-4,315
Sep 5, 20253,485.003,485.003,415.003,415.003,415.00-1.30%4,036
Sep 4, 20253,485.003,485.003,440.003,460.003,460.00-0.72%3,186
Sep 3, 20253,425.003,485.003,405.003,485.003,485.001.75%5,035
Sep 2, 20253,475.003,475.003,415.003,425.003,425.00-1.72%9,566
Sep 1, 20253,575.003,575.003,465.003,485.003,485.00-3.19%8,452
Aug 29, 20253,480.003,685.003,430.003,600.003,600.003.45%7,651
Aug 28, 20253,540.003,680.003,455.003,480.003,480.00-1.69%7,697
Aug 27, 20253,540.003,650.003,540.003,540.003,540.00-2,174
Aug 26, 20253,515.003,605.003,515.003,540.003,540.00-0.84%12,562
Aug 25, 20253,570.003,570.003,545.003,570.003,570.00-8,581
Aug 22, 20253,535.003,600.003,535.003,570.003,570.00-0.14%7,865
Aug 21, 20253,515.003,605.003,515.003,575.003,575.000.56%3,302
Aug 20, 20253,530.003,795.003,480.003,555.003,555.000.71%18,436
Aug 19, 20253,655.003,655.003,510.003,530.003,530.00-3.42%10,373
Aug 18, 20253,735.003,735.003,655.003,655.003,655.00-2.14%15,802
Aug 14, 20253,710.003,750.003,705.003,735.003,735.000.67%19,507
Aug 13, 20253,685.003,720.003,655.003,710.003,710.000.68%16,209
Aug 12, 20253,655.003,690.003,655.003,685.003,685.000.14%1,569
Aug 11, 20253,660.003,680.003,640.003,680.003,680.000.55%1,088
Aug 8, 20253,640.003,675.003,640.003,660.003,660.000.55%1,959
Aug 7, 20253,625.003,680.003,625.003,640.003,640.000.41%5,806
Aug 6, 20253,580.003,705.003,580.003,625.003,625.001.26%5,895
Aug 5, 20253,615.003,700.003,420.003,580.003,580.00-0.97%10,335
Aug 4, 20253,435.003,710.003,435.003,615.003,615.004.03%9,744
Aug 1, 20253,665.003,705.003,475.003,475.003,475.00-5.18%5,956
Jul 31, 20253,720.003,720.003,605.003,665.003,665.002.09%3,600
Jul 30, 20253,625.003,680.003,580.003,590.003,590.00-0.97%3,017
Jul 29, 20253,635.003,715.003,585.003,625.003,625.00-0.28%6,772
Jul 28, 20253,650.003,650.003,470.003,635.003,635.00-0.41%8,019
Jul 25, 20253,640.003,785.003,595.003,650.003,650.000.27%6,355
Jul 24, 20253,675.003,700.003,635.003,640.003,640.00-0.95%5,878
Jul 23, 20253,670.003,685.003,625.003,675.003,675.000.14%2,776
Jul 22, 20253,720.003,720.003,670.003,670.003,670.00-2,590
Jul 21, 20253,670.003,675.003,580.003,670.003,670.00-9,872
Jul 18, 20253,670.003,720.003,640.003,670.003,670.00-11,046
Jul 17, 20253,705.003,710.003,670.003,670.003,670.00-5,414
Jul 16, 20253,680.003,680.003,635.003,670.003,670.00-0.27%5,889
Jul 15, 20253,780.003,780.003,680.003,680.003,680.00-0.27%2,776
Jul 14, 20253,680.003,700.003,650.003,690.003,690.000.27%6,783
Jul 11, 20253,695.003,745.003,665.003,680.003,680.00-0.41%2,860