Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,260.00 | 11,380.00 | 11,050.00 | 11,200.00 | 11,200.00 | 151,531 |
| 2024-07-24 | 11,680.00 | 12,330.00 | 11,350.00 | 11,610.00 | 11,610.00 | 156,117 |
| 2024-07-23 | 12,460.00 | 12,630.00 | 11,370.00 | 11,800.00 | 11,800.00 | 412,907 |
| 2024-07-22 | 13,010.00 | 13,090.00 | 12,250.00 | 12,300.00 | 12,300.00 | 207,863 |
| 2024-07-19 | 13,060.00 | 13,730.00 | 13,060.00 | 13,100.00 | 13,100.00 | 118,902 |
| 2024-07-18 | 13,260.00 | 13,690.00 | 13,090.00 | 13,200.00 | 13,200.00 | 128,691 |
| 2024-07-17 | 14,510.00 | 14,850.00 | 13,760.00 | 13,760.00 | 13,760.00 | 138,899 |
| 2024-07-16 | 13,860.00 | 14,920.00 | 13,770.00 | 14,500.00 | 14,500.00 | 218,887 |
| 2024-07-15 | 13,810.00 | 14,060.00 | 13,210.00 | 13,980.00 | 13,980.00 | 172,768 |
| 2024-07-12 | 14,250.00 | 14,350.00 | 13,650.00 | 13,710.00 | 13,710.00 | 195,339 |
| 2024-07-11 | 14,800.00 | 14,870.00 | 14,260.00 | 14,300.00 | 14,300.00 | 166,459 |
| 2024-07-10 | 14,620.00 | 14,750.00 | 14,300.00 | 14,650.00 | 14,650.00 | 125,173 |
| 2024-07-09 | 15,230.00 | 15,340.00 | 14,590.00 | 14,610.00 | 14,610.00 | 286,935 |
| 2024-07-08 | 15,000.00 | 15,690.00 | 14,800.00 | 15,210.00 | 15,210.00 | 379,485 |
| 2024-07-05 | 15,990.00 | 16,000.00 | 15,130.00 | 15,140.00 | 15,140.00 | 840,649 |
| 2024-07-04 | 16,570.00 | 16,870.00 | 15,780.00 | 15,880.00 | 15,880.00 | 274,838 |
| 2024-07-03 | 17,090.00 | 17,530.00 | 16,330.00 | 16,500.00 | 16,500.00 | 347,424 |
| 2024-07-02 | 16,560.00 | 16,980.00 | 16,150.00 | 16,700.00 | 16,700.00 | 222,688 |
| 2024-07-01 | 16,170.00 | 17,690.00 | 16,080.00 | 16,510.00 | 16,510.00 | 233,115 |
| 2024-06-28 | 16,620.00 | 17,290.00 | 16,080.00 | 16,330.00 | 16,330.00 | 398,175 |
| 2024-06-27 | 16,690.00 | 17,080.00 | 16,300.00 | 16,600.00 | 16,600.00 | 131,552 |
| 2024-06-26 | 15,960.00 | 17,000.00 | 15,960.00 | 16,690.00 | 16,690.00 | 253,713 |
| 2024-06-25 | 16,120.00 | 16,250.00 | 15,550.00 | 15,950.00 | 15,950.00 | 302,172 |
| 2024-06-24 | 16,550.00 | 16,690.00 | 16,340.00 | 16,410.00 | 16,410.00 | 150,625 |
| 2024-06-21 | 16,980.00 | 17,260.00 | 16,500.00 | 16,560.00 | 16,560.00 | 228,730 |
| 2024-06-20 | 18,240.00 | 18,440.00 | 17,180.00 | 17,200.00 | 17,200.00 | 329,731 |
| 2024-06-19 | 17,860.00 | 18,470.00 | 17,050.00 | 18,270.00 | 18,270.00 | 781,239 |
| 2024-06-18 | 16,800.00 | 18,260.00 | 16,100.00 | 17,850.00 | 17,850.00 | 1,025,410 |
| 2024-06-17 | 17,820.00 | 17,850.00 | 16,730.00 | 16,930.00 | 16,930.00 | 804,913 |
| 2024-06-14 | 19,410.00 | 19,490.00 | 17,940.00 | 18,150.00 | 18,150.00 | 894,070 |
| 2024-06-13 | 19,870.00 | 20,950.00 | 18,610.00 | 19,100.00 | 19,100.00 | 2,289,127 |
| 2024-06-12 | 18,480.00 | 19,670.00 | 17,150.00 | 19,400.00 | 19,400.00 | 3,113,325 |
| 2024-06-11 | 17,800.00 | 18,950.00 | 16,670.00 | 17,730.00 | 17,730.00 | 4,499,367 |
| 2024-06-10 | 14,330.00 | 14,800.00 | 14,160.00 | 14,680.00 | 14,680.00 | 30,234 |
| 2024-06-07 | 14,060.00 | 14,740.00 | 14,060.00 | 14,330.00 | 14,330.00 | 142,915 |
| 2024-06-05 | 14,560.00 | 14,790.00 | 14,050.00 | 14,170.00 | 14,170.00 | 56,586 |
| 2024-06-04 | 14,860.00 | 14,880.00 | 14,230.00 | 14,530.00 | 14,530.00 | 89,965 |
| 2024-06-03 | 15,420.00 | 15,560.00 | 14,830.00 | 14,860.00 | 14,860.00 | 141,974 |
| 2024-05-31 | 15,260.00 | 15,630.00 | 14,930.00 | 15,550.00 | 15,550.00 | 71,163 |
| 2024-05-30 | 15,100.00 | 15,730.00 | 14,810.00 | 15,300.00 | 15,300.00 | 85,024 |
| 2024-05-29 | 15,450.00 | 15,600.00 | 15,070.00 | 15,070.00 | 15,070.00 | 47,074 |
| 2024-05-28 | 15,190.00 | 15,830.00 | 15,060.00 | 15,450.00 | 15,450.00 | 69,908 |
| 2024-05-27 | 15,220.00 | 15,340.00 | 15,000.00 | 15,190.00 | 15,190.00 | 56,309 |
| 2024-05-24 | 15,320.00 | 15,540.00 | 15,000.00 | 15,160.00 | 15,160.00 | 70,918 |
| 2024-05-23 | 15,720.00 | 16,070.00 | 15,400.00 | 15,570.00 | 15,570.00 | 83,603 |
| 2024-05-22 | 15,600.00 | 15,740.00 | 15,300.00 | 15,500.00 | 15,500.00 | 65,099 |
| 2024-05-21 | 15,910.00 | 16,080.00 | 15,580.00 | 15,600.00 | 15,600.00 | 100,608 |
| 2024-05-20 | 16,310.00 | 16,680.00 | 15,870.00 | 15,950.00 | 15,950.00 | 65,994 |
| 2024-05-17 | 16,300.00 | 16,860.00 | 16,240.00 | 16,310.00 | 16,310.00 | 128,733 |
| 2024-05-16 | 15,490.00 | 17,300.00 | 15,100.00 | 16,490.00 | 16,490.00 | 583,522 |
| 2024-05-14 | 15,490.00 | 15,490.00 | 15,100.00 | 15,270.00 | 15,270.00 | 30,272 |
| 2024-05-13 | 15,370.00 | 15,750.00 | 14,980.00 | 15,220.00 | 15,220.00 | 65,561 |
| 2024-05-10 | 15,800.00 | 16,050.00 | 15,210.00 | 15,340.00 | 15,340.00 | 92,452 |
| 2024-05-09 | 16,300.00 | 16,300.00 | 15,800.00 | 15,920.00 | 15,920.00 | 57,630 |
| 2024-05-08 | 16,370.00 | 16,660.00 | 15,880.00 | 16,300.00 | 16,300.00 | 103,979 |
| 2024-05-07 | 16,830.00 | 17,220.00 | 16,550.00 | 16,680.00 | 16,680.00 | 122,784 |
| 2024-05-03 | 16,830.00 | 17,070.00 | 16,100.00 | 16,390.00 | 16,390.00 | 76,812 |
| 2024-05-02 | 16,200.00 | 16,900.00 | 16,020.00 | 16,830.00 | 16,830.00 | 86,811 |
| 2024-04-30 | 16,810.00 | 16,890.00 | 16,100.00 | 16,230.00 | 16,230.00 | 143,453 |
| 2024-04-29 | 17,680.00 | 17,680.00 | 16,700.00 | 16,810.00 | 16,810.00 | 181,109 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 1,000.0000 KRW |
| 2022-09-29 | 200.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2021-09-29 | 200.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.