Stock listing
KRX:054410 Korea Plasma Technology U Co., Ltd. (케이피티유) 주가
Follow Korea Plasma Technology U Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:054410
₩2,030.00 KRW +90.00 (+4.6%)
Close on Nov 2, 2026
- Day range
- ₩1,801.00 – ₩2,060.00 KRWNov 2, 2026
- Volume
- 7,295 sharesNov 2, 2026
- Market cap
- ₩11.62B KRWAt the close on Nov 2, 2026 · price × 5.73M shares outstanding
- 52-week range
- ₩1,801.00 – ₩4,250.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩29.84M KRWMedian day 6,430 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:054410 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,030.00 | +90.00 | +4.6% | ₩1,801.00 | ₩2,060.00 | ₩1,801.00 | 7,295 | |
| ₩1,940.00 | -45.00 | -2.3% | ₩1,985.00 | ₩1,985.00 | ₩1,825.00 | 24,298 | |
| ₩1,985.00 | +54.00 | +2.8% | ₩1,931.00 | ₩1,985.00 | ₩1,901.00 | 24,564 | |
| ₩1,931.00 | -94.00 | -4.6% | ₩2,000.00 | ₩2,000.00 | ₩1,905.00 | 6,430 | |
| ₩2,025.00 | 0.00 | 0.0% | ₩2,000.00 | ₩2,025.00 | ₩1,951.00 | 5,729 | |
| ₩2,025.00 | -30.00 | -1.5% | ₩2,055.00 | ₩2,055.00 | ₩1,999.00 | 4,544 | |
| ₩2,055.00 | -110.00 | -5.1% | ₩2,055.00 | ₩2,135.00 | ₩2,010.00 | 8,567 | |
| ₩2,165.00 | -85.00 | -3.8% | ₩2,245.00 | ₩2,245.00 | ₩2,025.00 | 17,815 | |
| ₩2,250.00 | -120.00 | -5.1% | ₩2,370.00 | ₩2,370.00 | ₩2,245.00 | 4,117 | |
| ₩2,370.00 | 0.00 | 0.0% | ₩2,370.00 | ₩2,370.00 | ₩2,305.00 | 2,764 | |
| ₩2,370.00 | -30.00 | -1.3% | ₩2,340.00 | ₩2,400.00 | ₩2,300.00 | 4,620 | |
| ₩2,400.00 | -55.00 | -2.2% | ₩2,425.00 | ₩2,425.00 | ₩2,300.00 | 7,692 | |
| ₩2,455.00 | 0.00 | 0.0% | ₩2,455.00 | ₩2,455.00 | ₩2,360.00 | 1,533 | |
| ₩2,455.00 | -5.00 | -0.2% | ₩2,405.00 | ₩2,580.00 | ₩2,135.00 | 38,912 | |
| ₩2,460.00 | -140.00 | -5.4% | ₩2,495.00 | ₩2,520.00 | ₩2,415.00 | 8,296 | |
| ₩2,600.00 | +190.00 | +7.9% | ₩2,385.00 | ₩2,600.00 | ₩2,350.00 | 22,783 | |
| ₩2,410.00 | -95.00 | -3.8% | ₩2,500.00 | ₩2,505.00 | ₩2,375.00 | 23,464 | |
| ₩2,505.00 | -120.00 | -4.6% | ₩2,625.00 | ₩2,625.00 | ₩2,370.00 | 57,145 | |
| ₩2,625.00 | -195.00 | -6.9% | ₩3,105.00 | ₩3,105.00 | ₩2,610.00 | 37,582 | |
| ₩2,820.00 | 0.00 | 0.0% | ₩2,870.00 | ₩2,890.00 | ₩2,770.00 | 23,705 | |
| ₩2,820.00 | -235.00 | -7.7% | ₩3,055.00 | ₩3,085.00 | ₩2,755.00 | 34,182 | |
| ₩3,055.00 | -210.00 | -6.4% | ₩3,240.00 | ₩3,255.00 | ₩2,995.00 | 13,229 | |
| ₩3,265.00 | -60.00 | -1.8% | ₩3,190.00 | ₩3,325.00 | ₩3,190.00 | 1,056 | |
| ₩3,325.00 | +10.00 | +0.3% | ₩3,400.00 | ₩3,400.00 | ₩3,315.00 | 457 | |
| ₩3,315.00 | -85.00 | -2.5% | ₩3,550.00 | ₩3,630.00 | ₩3,315.00 | 742 | |
| ₩3,400.00 | -25.00 | -0.7% | ₩3,450.00 | ₩3,490.00 | ₩3,400.00 | 6,891 | |
| ₩3,425.00 | +60.00 | +1.8% | ₩3,375.00 | ₩3,450.00 | ₩3,370.00 | 1,032 | |
| ₩3,365.00 | +15.00 | +0.4% | ₩3,360.00 | ₩3,365.00 | ₩3,350.00 | 3,917 | |
| ₩3,350.00 | -45.00 | -1.3% | ₩3,400.00 | ₩3,400.00 | ₩3,345.00 | 1,183 | |
| ₩3,395.00 | -15.00 | -0.4% | ₩3,375.00 | ₩3,420.00 | ₩3,375.00 | 294 | |
| ₩3,410.00 | -35.00 | -1.0% | ₩3,415.00 | ₩3,445.00 | ₩3,400.00 | 1,049 | |
| ₩3,445.00 | +35.00 | +1.0% | ₩3,410.00 | ₩3,445.00 | ₩3,350.00 | 3,489 | |
| ₩3,410.00 | +45.00 | +1.3% | ₩3,370.00 | ₩3,450.00 | ₩3,365.00 | 1,103 | |
| ₩3,365.00 | +5.00 | +0.1% | ₩3,370.00 | ₩3,760.00 | ₩3,360.00 | 3,623 | |
| ₩3,360.00 | -5.00 | -0.1% | ₩3,365.00 | ₩3,495.00 | ₩3,355.00 | 15,071 | |
| ₩3,365.00 | -50.00 | -1.5% | ₩3,350.00 | ₩3,415.00 | ₩3,310.00 | 3,461 | |
| ₩3,415.00 | -10.00 | -0.3% | ₩3,425.00 | ₩3,465.00 | ₩3,415.00 | 2,337 | |
| ₩3,425.00 | -10.00 | -0.3% | ₩3,410.00 | ₩3,465.00 | ₩3,410.00 | 132 | |
| ₩3,435.00 | +120.00 | +3.6% | ₩3,290.00 | ₩3,447.00 | ₩3,290.00 | 8,963 | |
| ₩3,315.00 | -125.00 | -3.6% | ₩3,355.00 | ₩3,410.00 | ₩3,310.00 | 9,637 | |
| ₩3,440.00 | +15.00 | +0.4% | ₩3,350.00 | ₩3,440.00 | ₩3,350.00 | 4,693 | |
| ₩3,425.00 | -10.00 | -0.3% | ₩3,435.00 | ₩3,460.00 | ₩3,375.00 | 5,737 | |
| ₩3,435.00 | +65.00 | +1.9% | ₩3,390.00 | ₩3,460.00 | ₩3,320.00 | 5,630 | |
| ₩3,370.00 | -100.00 | -2.9% | ₩3,640.00 | ₩3,640.00 | ₩3,185.00 | 16,670 | |
| ₩3,470.00 | 0.00 | 0.0% | ₩3,640.00 | ₩3,640.00 | ₩3,470.00 | 2,688 | |
| ₩3,470.00 | -15.00 | -0.4% | ₩3,485.00 | ₩3,500.00 | ₩3,450.00 | 6,417 | |
| ₩3,485.00 | -70.00 | -2.0% | ₩3,555.00 | ₩3,700.00 | ₩3,465.00 | 6,800 | |
| ₩3,555.00 | +80.00 | +2.3% | ₩3,485.00 | ₩3,625.00 | ₩3,485.00 | 6,402 | |
| ₩3,475.00 | -20.00 | -0.6% | ₩3,495.00 | ₩3,530.00 | ₩3,420.00 | 1,304 | |
| ₩3,495.00 | -125.00 | -3.5% | ₩3,650.00 | ₩3,710.00 | ₩3,475.00 | 8,127 | |
| ₩3,620.00 | +170.00 | +4.9% | ₩3,515.00 | ₩3,620.00 | ₩3,415.00 | 12,015 | |
| ₩3,450.00 | -190.00 | -5.2% | ₩3,600.00 | ₩3,715.00 | ₩3,450.00 | 3,723 | |
| ₩3,640.00 | +175.00 | +5.1% | ₩3,465.00 | ₩3,640.00 | ₩3,405.00 | 8,617 | |
| ₩3,465.00 | -75.00 | -2.1% | ₩3,700.00 | ₩3,700.00 | ₩3,420.00 | 4,386 | |
| ₩3,540.00 | -5.00 | -0.1% | ₩3,790.00 | ₩3,790.00 | ₩3,485.00 | 2,295 | |
| ₩3,545.00 | +30.00 | +0.9% | ₩3,700.00 | ₩3,700.00 | ₩3,485.00 | 7,907 | |
| ₩3,515.00 | -55.00 | -1.5% | ₩3,710.00 | ₩3,710.00 | ₩3,460.00 | 8,691 | |
| ₩3,570.00 | +125.00 | +3.6% | ₩3,455.00 | ₩3,727.00 | ₩3,455.00 | 20,263 | |
| ₩3,445.00 | -155.00 | -4.3% | ₩3,600.00 | ₩3,760.00 | ₩3,395.00 | 10,054 | |
| ₩3,600.00 | -360.00 | -9.1% | ₩3,960.00 | ₩3,960.00 | ₩3,600.00 | 13,244 | |
| ₩3,960.00 | +295.00 | +8.0% | ₩3,795.00 | ₩3,960.00 | ₩3,510.00 | 32,776 |
- Ticker
- KRX:054410
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Korea Plasma Technology U Co., Ltd.