Plasmapp Co., Ltd. (KOSDAQ:405000)
South Korea
· Delayed Price · Currency is KRW 7,670.00
-50.00 (-0.65%)
At close: Apr 28, 2026
Plasmapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,610.00 | 7,980.00 | 7,320.00 | 7,690.00 | 7,690.00 | 0.26% | 1,612 |
| Apr 28, 2026 | 7,720.00 | 7,720.00 | 7,230.00 | 7,670.00 | 7,670.00 | -0.65% | 10,182 |
| Apr 27, 2026 | 7,970.00 | 7,970.00 | 7,720.00 | 7,720.00 | 7,720.00 | -3.38% | 3,104 |
| Apr 24, 2026 | 7,940.00 | 8,000.00 | 7,840.00 | 7,990.00 | 7,990.00 | 0.63% | 2,641 |
| Apr 23, 2026 | 7,830.00 | 7,970.00 | 7,650.00 | 7,940.00 | 7,940.00 | 1.66% | 6,536 |
| Apr 22, 2026 | 7,870.00 | 8,090.00 | 7,600.00 | 7,810.00 | 7,810.00 | -0.76% | 3,962 |
| Apr 21, 2026 | 8,300.00 | 8,300.00 | 7,550.00 | 7,870.00 | 7,870.00 | -5.18% | 5,108 |
| Apr 20, 2026 | 8,480.00 | 8,480.00 | 8,070.00 | 8,300.00 | 8,300.00 | -2.12% | 6,609 |
| Apr 17, 2026 | 8,100.00 | 8,600.00 | 7,820.00 | 8,480.00 | 8,480.00 | 5.34% | 13,239 |
| Apr 16, 2026 | 7,940.00 | 8,900.00 | 7,930.00 | 8,050.00 | 8,050.00 | 1.64% | 27,919 |
| Apr 15, 2026 | 7,920.00 | 8,150.00 | 7,750.00 | 7,920.00 | 7,920.00 | -0.75% | 5,018 |
| Apr 14, 2026 | 8,100.00 | 8,100.00 | 7,710.00 | 7,980.00 | 7,980.00 | -1.48% | 7,666 |
| Apr 13, 2026 | 7,330.00 | 8,100.00 | 7,320.00 | 8,100.00 | 8,100.00 | 9.76% | 15,058 |
| Apr 10, 2026 | 7,260.00 | 7,500.00 | 7,050.00 | 7,380.00 | 7,380.00 | - | 9,369 |
| Apr 9, 2026 | 7,010.00 | 8,600.00 | 7,010.00 | 7,380.00 | 7,380.00 | 5.73% | 43,386 |
| Apr 8, 2026 | 6,930.00 | 7,100.00 | 6,910.00 | 6,980.00 | 6,980.00 | 1.01% | 1,649 |
| Apr 7, 2026 | 7,120.00 | 7,120.00 | 6,880.00 | 6,910.00 | 6,910.00 | -2.95% | 1,670 |
| Apr 6, 2026 | 7,270.00 | 7,270.00 | 6,880.00 | 7,120.00 | 7,120.00 | -2.06% | 2,131 |
| Apr 3, 2026 | 7,190.00 | 7,400.00 | 7,090.00 | 7,270.00 | 7,270.00 | 1.25% | 1,389 |
| Apr 2, 2026 | 7,180.00 | 7,600.00 | 7,000.00 | 7,180.00 | 7,180.00 | 0.14% | 4,897 |
| Apr 1, 2026 | 7,340.00 | 7,340.00 | 7,150.00 | 7,170.00 | 7,170.00 | 0.28% | 2,704 |
| Mar 31, 2026 | 7,520.00 | 7,730.00 | 6,770.00 | 7,150.00 | 7,150.00 | -4.92% | 13,694 |
| Mar 30, 2026 | 7,510.00 | 7,700.00 | 7,240.00 | 7,520.00 | 7,520.00 | 0.13% | 1,086 |
| Mar 27, 2026 | 7,840.00 | 7,850.00 | 7,150.00 | 7,510.00 | 7,510.00 | -4.21% | 3,030 |
| Mar 26, 2026 | 8,000.00 | 8,160.00 | 7,600.00 | 7,840.00 | 7,840.00 | -0.88% | 1,666 |
| Mar 25, 2026 | 8,300.00 | 8,300.00 | 7,800.00 | 7,910.00 | 7,910.00 | -2.35% | 4,644 |
| Mar 24, 2026 | 8,020.00 | 8,350.00 | 7,960.00 | 8,100.00 | 8,100.00 | -1.70% | 5,186 |
| Mar 23, 2026 | 8,290.00 | 8,520.00 | 7,920.00 | 8,240.00 | 8,240.00 | -0.60% | 6,317 |
| Mar 20, 2026 | 8,600.00 | 8,800.00 | 7,470.00 | 8,290.00 | 8,290.00 | 3.50% | 23,027 |
| Mar 19, 2026 | 8,340.00 | 8,340.00 | 7,610.00 | 8,010.00 | 8,010.00 | -3.96% | 9,267 |
| Mar 18, 2026 | 8,320.00 | 8,380.00 | 7,920.00 | 8,340.00 | 8,340.00 | 1.96% | 14,600 |
| Mar 17, 2026 | 8,050.00 | 8,490.00 | 7,920.00 | 8,180.00 | 8,180.00 | 1.61% | 10,009 |
| Mar 16, 2026 | 8,100.00 | 8,120.00 | 6,940.00 | 8,050.00 | 8,050.00 | 5.09% | 12,935 |
| Mar 13, 2026 | 8,250.00 | 8,250.00 | 7,510.00 | 7,660.00 | 7,660.00 | -3.04% | 12,294 |
| Mar 12, 2026 | 7,690.00 | 8,150.00 | 7,570.00 | 7,900.00 | 7,900.00 | 2.73% | 17,889 |
| Mar 11, 2026 | 7,130.00 | 7,730.00 | 7,030.00 | 7,690.00 | 7,690.00 | 12.59% | 12,571 |
| Mar 10, 2026 | 6,880.00 | 6,940.00 | 6,550.00 | 6,830.00 | 6,830.00 | 3.17% | 6,209 |
| Mar 9, 2026 | 6,750.00 | 6,810.00 | 6,450.00 | 6,620.00 | 6,620.00 | -2.65% | 4,326 |
| Mar 6, 2026 | 6,520.00 | 6,850.00 | 6,170.00 | 6,800.00 | 6,800.00 | 2.72% | 5,014 |
| Mar 5, 2026 | 6,030.00 | 6,620.00 | 6,030.00 | 6,620.00 | 6,620.00 | 10.33% | 9,281 |
| Mar 4, 2026 | 6,850.00 | 6,850.00 | 5,020.00 | 6,000.00 | 6,000.00 | -12.41% | 25,116 |
| Mar 3, 2026 | 6,800.00 | 7,100.00 | 6,530.00 | 6,850.00 | 6,850.00 | 0.74% | 10,965 |
| Feb 27, 2026 | 7,480.00 | 7,480.00 | 6,500.00 | 6,800.00 | 6,800.00 | -7.98% | 22,192 |
| Feb 26, 2026 | 7,200.00 | 7,390.00 | 6,600.00 | 7,390.00 | 7,390.00 | 2.64% | 35,016 |
| Feb 25, 2026 | 7,650.00 | 9,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.10% | 240,870 |
| Feb 24, 2026 | 5,860.00 | 7,280.00 | 5,640.00 | 7,280.00 | 7,280.00 | 30.00% | 122,867 |
| Feb 23, 2026 | 5,460.00 | 5,850.00 | 5,300.00 | 5,600.00 | 5,600.00 | 3.70% | 53,577 |
| Feb 20, 2026 | 5,210.00 | 6,480.00 | 5,150.00 | 5,400.00 | 5,400.00 | 3.85% | 184,194 |
| Feb 19, 2026 | 5,200.00 | 5,400.00 | 5,090.00 | 5,200.00 | 5,200.00 | -0.76% | 4,530 |
| Feb 13, 2026 | 5,460.00 | 5,620.00 | 5,190.00 | 5,240.00 | 5,240.00 | -4.20% | 14,012 |
| Feb 12, 2026 | 5,520.00 | 5,520.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.97% | 4,362 |
| Feb 11, 2026 | 5,530.00 | 5,590.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.90% | 2,126 |
| Feb 10, 2026 | 5,530.00 | 5,700.00 | 5,420.00 | 5,530.00 | 5,530.00 | -0.18% | 5,148 |
| Feb 9, 2026 | 5,420.00 | 5,610.00 | 5,420.00 | 5,540.00 | 5,540.00 | 2.21% | 2,037 |
| Feb 6, 2026 | 5,690.00 | 5,690.00 | 5,350.00 | 5,420.00 | 5,420.00 | -2.34% | 4,966 |
| Feb 5, 2026 | 5,430.00 | 5,600.00 | 5,420.00 | 5,550.00 | 5,550.00 | 2.40% | 2,951 |
| Feb 4, 2026 | 5,410.00 | 5,600.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.63% | 3,008 |
| Feb 3, 2026 | 5,520.00 | 6,000.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.18% | 2,522 |
| Feb 2, 2026 | 5,630.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | -4.01% | 5,514 |
| Jan 30, 2026 | 6,030.00 | 6,030.00 | 5,500.00 | 5,730.00 | 5,730.00 | -2.05% | 9,145 |
| Jan 29, 2026 | 6,220.00 | 6,220.00 | 5,800.00 | 5,850.00 | 5,850.00 | -5.95% | 3,700 |
| Jan 28, 2026 | 6,390.00 | 6,400.00 | 6,010.00 | 6,220.00 | 6,220.00 | -2.66% | 7,873 |
| Jan 27, 2026 | 6,070.00 | 6,400.00 | 6,000.00 | 6,390.00 | 6,390.00 | 6.32% | 3,247 |
| Jan 26, 2026 | 6,000.00 | 6,080.00 | 5,850.00 | 6,010.00 | 6,010.00 | 2.74% | 4,392 |
| Jan 23, 2026 | 5,790.00 | 6,190.00 | 5,500.00 | 5,850.00 | 5,850.00 | 3.54% | 6,427 |
| Jan 22, 2026 | 5,690.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,650.00 | -0.70% | 1,418 |
| Jan 21, 2026 | 5,500.00 | 5,800.00 | 5,300.00 | 5,690.00 | 5,690.00 | 1.61% | 4,622 |
| Jan 20, 2026 | 5,590.00 | 6,850.00 | 5,590.00 | 5,600.00 | 5,600.00 | 0.18% | 43,134 |
| Jan 19, 2026 | 5,410.00 | 5,670.00 | 5,410.00 | 5,590.00 | 5,590.00 | -1.41% | 2,855 |
| Jan 16, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.39% | 1,268 |
| Jan 15, 2026 | 5,840.00 | 5,890.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.88% | 2,716 |
| Jan 14, 2026 | 5,670.00 | 5,870.00 | 5,640.00 | 5,860.00 | 5,860.00 | 3.35% | 1,216 |
| Jan 13, 2026 | 6,140.00 | 6,140.00 | 5,670.00 | 5,670.00 | 5,670.00 | -4.06% | 9,828 |
| Jan 12, 2026 | 5,800.00 | 6,190.00 | 5,710.00 | 5,910.00 | 5,910.00 | 1.90% | 3,333 |
| Jan 9, 2026 | 5,920.00 | 6,270.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.03% | 2,864 |
| Jan 8, 2026 | 6,280.00 | 6,280.00 | 5,750.00 | 5,920.00 | 5,920.00 | -2.95% | 2,833 |
| Jan 7, 2026 | 6,300.00 | 6,300.00 | 6,010.00 | 6,100.00 | 6,100.00 | -1.29% | 2,167 |
| Jan 6, 2026 | 6,300.00 | 6,300.00 | 6,010.00 | 6,180.00 | 6,180.00 | 2.15% | 1,597 |
| Jan 5, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,050.00 | 6,050.00 | 0.33% | 1,841 |
| Jan 2, 2026 | 5,940.00 | 6,060.00 | 5,840.00 | 6,030.00 | 6,030.00 | 3.97% | 1,592 |
| Dec 30, 2025 | 6,250.00 | 6,340.00 | 5,800.00 | 5,800.00 | 5,800.00 | -7.35% | 6,866 |
| Dec 29, 2025 | 6,310.00 | 6,310.00 | 6,120.00 | 6,260.00 | 6,260.00 | -0.79% | 900 |
| Dec 26, 2025 | 6,300.00 | 6,640.00 | 6,240.00 | 6,310.00 | 6,310.00 | 0.16% | 2,393 |
| Dec 24, 2025 | 6,660.00 | 6,660.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.94% | 1,230 |
| Dec 23, 2025 | 6,460.00 | 6,470.00 | 6,360.00 | 6,360.00 | 6,360.00 | -1.55% | 3,717 |
| Dec 22, 2025 | 6,400.00 | 6,610.00 | 6,400.00 | 6,460.00 | 6,460.00 | -0.62% | 3,562 |
| Dec 19, 2025 | 6,790.00 | 6,790.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.15% | 4,885 |
| Dec 18, 2025 | 6,490.00 | 6,790.00 | 6,470.00 | 6,510.00 | 6,510.00 | -3.56% | 1,342 |
| Dec 17, 2025 | 6,460.00 | 6,750.00 | 6,460.00 | 6,750.00 | 6,750.00 | 2.90% | 866 |
| Dec 16, 2025 | 6,510.00 | 7,300.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.30% | 7,023 |
| Dec 15, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,580.00 | 6,580.00 | -0.90% | 3,609 |
| Dec 12, 2025 | 6,530.00 | 7,490.00 | 6,530.00 | 6,640.00 | 6,640.00 | -0.60% | 17,610 |
| Dec 11, 2025 | 6,810.00 | 6,810.00 | 6,600.00 | 6,680.00 | 6,680.00 | 0.91% | 554 |
| Dec 10, 2025 | 6,590.00 | 6,890.00 | 6,590.00 | 6,620.00 | 6,620.00 | -0.30% | 3,231 |
| Dec 9, 2025 | 6,640.00 | 7,010.00 | 6,560.00 | 6,640.00 | 6,640.00 | - | 2,006 |
| Dec 8, 2025 | 6,530.00 | 6,780.00 | 6,530.00 | 6,640.00 | 6,640.00 | -2.06% | 1,150 |
| Dec 5, 2025 | 6,730.00 | 7,530.00 | 6,500.00 | 6,780.00 | 6,780.00 | 2.11% | 15,066 |
| Dec 4, 2025 | 6,790.00 | 6,790.00 | 6,580.00 | 6,640.00 | 6,640.00 | 0.15% | 2,869 |
| Dec 3, 2025 | 6,570.00 | 7,940.00 | 6,570.00 | 6,630.00 | 6,630.00 | 0.76% | 6,957 |
| Dec 2, 2025 | 6,600.00 | 6,660.00 | 6,580.00 | 6,580.00 | 6,580.00 | -1.05% | 963 |