Skip to main content
Plateer Co., Ltd. (KOSDAQ:367000)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,380.00
0.00 (0.00%)
At close: Dec 5, 2025

Plateer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,450.004,450.004,325.004,380.004,380.00-3,218
Dec 4, 20254,400.004,485.004,370.004,380.004,380.00-0.45%2,110
Dec 3, 20254,430.004,430.004,295.004,400.004,400.004.02%4,447
Dec 2, 20254,465.004,545.004,230.004,230.004,230.00-5.69%11,335
Dec 1, 20254,510.004,560.004,385.004,485.004,485.001.24%6,998
Nov 28, 20254,450.004,530.004,360.004,430.004,430.00-0.67%2,549
Nov 27, 20254,500.004,530.004,395.004,460.004,460.00-0.89%2,945
Nov 26, 20254,570.004,570.004,420.004,500.004,500.00-1,944
Nov 25, 20254,455.004,565.004,410.004,500.004,500.001.01%2,493
Nov 24, 20254,315.004,455.004,315.004,455.004,455.002.41%2,040
Nov 21, 20254,400.004,400.004,330.004,350.004,350.00-1.81%2,435
Nov 20, 20254,390.004,480.004,330.004,430.004,430.000.91%2,702
Nov 19, 20254,560.004,560.004,270.004,390.004,390.00-0.23%8,746
Nov 18, 20254,555.004,555.004,350.004,400.004,400.00-3.40%3,979
Nov 17, 20254,470.004,600.004,465.004,555.004,555.001.90%24,955
Nov 14, 20254,470.004,470.004,420.004,470.004,470.00-3,030
Nov 13, 20254,400.004,500.004,300.004,470.004,470.001.02%1,831
Nov 12, 20254,480.004,500.004,400.004,425.004,425.00-0.67%3,144
Nov 11, 20254,335.004,495.004,240.004,455.004,455.003.01%9,448
Nov 10, 20254,275.004,350.004,200.004,325.004,325.000.35%20,679
Nov 7, 20254,265.004,625.004,205.004,310.004,310.000.23%8,360
Nov 6, 20254,435.004,435.004,250.004,300.004,300.00-3.37%14,564
Nov 5, 20254,635.004,635.004,350.004,450.004,450.00-1.55%10,876
Nov 4, 20254,550.004,650.004,435.004,520.004,520.00-0.66%12,192
Nov 3, 20254,510.004,665.004,450.004,550.004,550.000.89%12,241
Oct 31, 20254,685.004,685.004,510.004,510.004,510.00-1.74%9,370
Oct 30, 20254,740.004,740.004,520.004,590.004,590.00-3.16%15,459
Oct 29, 20254,800.004,900.004,640.004,740.004,740.00-1.04%20,787
Oct 28, 20255,040.005,200.004,720.004,790.004,790.00-4.20%89,148
Oct 27, 20254,370.005,000.004,185.005,000.005,000.0015.74%87,634
Oct 24, 20254,210.004,370.004,110.004,320.004,320.002.61%16,349
Oct 23, 20254,270.004,365.004,100.004,210.004,210.00-0.94%10,935
Oct 22, 20254,350.004,350.004,185.004,250.004,250.00-1.96%12,009
Oct 21, 20254,300.004,335.004,275.004,335.004,335.000.12%14,891
Oct 20, 20254,390.004,435.004,300.004,330.004,330.00-1.37%5,611
Oct 17, 20254,420.004,600.004,310.004,390.004,390.00-0.68%12,175
Oct 16, 20254,405.004,495.004,370.004,420.004,420.00-0.45%6,365
Oct 15, 20254,500.004,565.004,355.004,440.004,440.00-1.33%4,315
Oct 14, 20254,540.004,540.004,360.004,500.004,500.00-0.88%7,318
Oct 13, 20254,390.004,580.004,390.004,540.004,540.00-0.22%5,089
Oct 10, 20254,565.004,565.004,420.004,550.004,550.00-0.33%3,895
Oct 2, 20254,500.004,650.004,460.004,565.004,565.001.44%2,543
Oct 1, 20254,425.004,875.004,425.004,500.004,500.001.47%6,955
Sep 30, 20254,460.004,515.004,380.004,435.004,435.00-1.77%4,886
Sep 29, 20254,555.004,575.004,450.004,515.004,515.00-1.53%3,484
Sep 26, 20254,735.004,735.004,515.004,585.004,585.00-3.17%2,868
Sep 25, 20254,755.004,770.004,675.004,735.004,735.00-0.42%3,209
Sep 24, 20254,700.004,895.004,660.004,755.004,755.001.17%9,981
Sep 23, 20254,615.004,760.004,615.004,700.004,700.000.75%6,980
Sep 22, 20254,610.004,720.004,560.004,665.004,665.001.19%4,327
Sep 19, 20254,600.004,620.004,520.004,610.004,610.000.22%3,755
Sep 18, 20254,650.004,760.004,520.004,600.004,600.00-20,084
Sep 17, 20254,490.004,650.004,410.004,600.004,600.003.02%10,518
Sep 16, 20254,405.004,490.004,350.004,465.004,465.001.36%4,814
Sep 15, 20254,405.004,495.004,340.004,405.004,405.00-0.56%1,605
Sep 12, 20254,460.004,470.004,395.004,430.004,430.00-0.67%7,311
Sep 11, 20254,490.004,500.004,375.004,460.004,460.00-0.67%1,988
Sep 10, 20254,490.004,500.004,350.004,490.004,490.00-6,190
Sep 9, 20254,470.004,500.004,460.004,490.004,490.00-0.11%1,705
Sep 8, 20254,530.004,530.004,470.004,495.004,495.000.33%378
Sep 5, 20254,500.004,500.004,375.004,480.004,480.001.24%2,188
Sep 4, 20254,415.004,520.004,370.004,425.004,425.000.23%2,596
Sep 3, 20254,455.004,455.004,400.004,415.004,415.00-1.56%1,557
Sep 2, 20254,490.004,550.004,415.004,485.004,485.00-1.32%6,322
Sep 1, 20254,565.004,565.004,450.004,545.004,545.001.45%1,225
Aug 29, 20254,500.004,515.004,460.004,480.004,480.00-1.10%793
Aug 28, 20254,565.004,565.004,400.004,530.004,530.000.89%1,710
Aug 27, 20254,485.004,565.004,440.004,490.004,490.000.11%783
Aug 26, 20254,490.004,500.004,470.004,485.004,485.00-0.11%1,501
Aug 25, 20254,575.004,575.004,465.004,490.004,490.000.34%1,231
Aug 22, 20254,405.004,530.004,380.004,475.004,475.000.79%1,549
Aug 21, 20254,495.004,570.004,440.004,440.004,440.00-1.22%4,622
Aug 20, 20254,580.004,580.004,430.004,495.004,495.000.11%3,861
Aug 19, 20254,570.004,580.004,410.004,490.004,490.001.58%2,364
Aug 18, 20254,420.004,540.004,420.004,420.004,420.00-1.12%1,766
Aug 14, 20254,465.004,485.004,395.004,470.004,470.000.11%3,644
Aug 13, 20254,510.004,525.004,465.004,465.004,465.00-1.65%3,924
Aug 12, 20254,590.004,590.004,430.004,540.004,540.001.11%2,829
Aug 11, 20254,585.004,585.004,400.004,490.004,490.00-2,408
Aug 8, 20254,500.004,530.004,450.004,490.004,490.00-0.22%5,341
Aug 7, 20254,590.004,590.004,455.004,500.004,500.00-0.22%1,461
Aug 6, 20254,525.004,560.004,440.004,510.004,510.00-0.33%2,030
Aug 5, 20254,455.004,595.004,300.004,525.004,525.001.46%3,820
Aug 4, 20254,405.004,480.004,200.004,460.004,460.001.25%6,123
Aug 1, 20254,455.004,455.004,200.004,405.004,405.00-1.12%6,865
Jul 31, 20254,625.004,630.004,400.004,455.004,455.00-2.09%11,853
Jul 30, 20254,540.004,600.004,475.004,550.004,550.000.22%1,577
Jul 29, 20254,550.004,675.004,540.004,540.004,540.000.78%5,350
Jul 28, 20254,505.004,520.004,470.004,505.004,505.00-0.44%1,896
Jul 25, 20254,660.004,660.004,415.004,525.004,525.00-1.31%2,606
Jul 24, 20254,490.004,595.004,465.004,585.004,585.002.23%5,496
Jul 23, 20254,640.004,640.004,400.004,485.004,485.00-2.29%4,174
Jul 22, 20254,700.004,700.004,590.004,590.004,590.00-1.71%2,868
Jul 21, 20254,545.004,700.004,535.004,670.004,670.002.75%2,052
Jul 18, 20254,565.004,605.004,525.004,545.004,545.00-1.52%6,159
Jul 17, 20254,430.004,745.004,430.004,615.004,615.002.56%12,639
Jul 16, 20254,565.004,755.004,500.004,500.004,500.00-2.60%5,464
Jul 15, 20254,610.004,670.004,605.004,620.004,620.00-1.07%2,631
Jul 14, 20254,750.004,820.004,555.004,670.004,670.00-1.68%5,906
Jul 11, 20254,610.004,830.004,540.004,750.004,750.001.93%4,406