Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16,800.00 | 17,900.00 | 16,800.00 | 17,320.00 | 17,320.00 | 320,145 |
| 2024-04-25 | 16,190.00 | 17,580.00 | 15,880.00 | 16,630.00 | 16,630.00 | 567,575 |
| 2024-04-24 | 15,050.00 | 16,480.00 | 15,050.00 | 16,200.00 | 16,200.00 | 201,965 |
| 2024-04-23 | 15,490.00 | 15,650.00 | 14,800.00 | 14,900.00 | 14,900.00 | 132,911 |
| 2024-04-22 | 15,980.00 | 15,980.00 | 15,090.00 | 15,400.00 | 15,400.00 | 197,757 |
| 2024-04-19 | 16,520.00 | 16,590.00 | 15,400.00 | 16,250.00 | 16,250.00 | 250,351 |
| 2024-04-18 | 15,770.00 | 16,820.00 | 15,400.00 | 16,600.00 | 16,600.00 | 412,786 |
| 2024-04-17 | 14,420.00 | 16,250.00 | 14,350.00 | 15,770.00 | 15,770.00 | 514,066 |
| 2024-04-16 | 13,930.00 | 15,420.00 | 13,920.00 | 14,320.00 | 14,320.00 | 386,577 |
| 2024-04-15 | 13,740.00 | 14,080.00 | 13,700.00 | 14,050.00 | 14,050.00 | 34,126 |
| 2024-04-12 | 14,440.00 | 14,680.00 | 14,060.00 | 14,060.00 | 14,060.00 | 76,753 |
| 2024-04-11 | 14,010.00 | 16,000.00 | 13,950.00 | 14,480.00 | 14,480.00 | 201,406 |
| 2024-04-09 | 14,490.00 | 14,690.00 | 14,100.00 | 14,110.00 | 14,110.00 | 62,025 |
| 2024-04-08 | 14,720.00 | 14,720.00 | 14,300.00 | 14,300.00 | 14,300.00 | 41,028 |
| 2024-04-05 | 14,390.00 | 14,750.00 | 14,350.00 | 14,720.00 | 14,720.00 | 34,183 |
| 2024-04-04 | 14,310.00 | 14,830.00 | 14,200.00 | 14,630.00 | 14,630.00 | 96,216 |
| 2024-04-03 | 14,910.00 | 15,050.00 | 14,160.00 | 14,170.00 | 14,170.00 | 87,176 |
| 2024-04-02 | 15,000.00 | 15,530.00 | 14,770.00 | 14,910.00 | 14,910.00 | 135,583 |
| 2024-04-01 | 14,960.00 | 15,950.00 | 14,840.00 | 15,000.00 | 15,000.00 | 218,887 |
| 2024-03-29 | 14,510.00 | 15,250.00 | 14,510.00 | 15,060.00 | 15,060.00 | 96,530 |
| 2024-03-28 | 14,850.00 | 14,900.00 | 14,460.00 | 14,460.00 | 14,460.00 | 92,803 |
| 2024-03-27 | 15,230.00 | 15,290.00 | 14,600.00 | 14,640.00 | 14,640.00 | 88,842 |
| 2024-03-26 | 15,000.00 | 15,360.00 | 14,980.00 | 15,180.00 | 15,180.00 | 58,389 |
| 2024-03-25 | 15,490.00 | 15,490.00 | 14,980.00 | 15,000.00 | 15,000.00 | 124,546 |
| 2024-03-22 | 15,460.00 | 15,840.00 | 15,310.00 | 15,310.00 | 15,310.00 | 60,625 |
| 2024-03-21 | 15,580.00 | 16,090.00 | 15,260.00 | 15,530.00 | 15,530.00 | 130,760 |
| 2024-03-20 | 15,250.00 | 15,600.00 | 15,110.00 | 15,530.00 | 15,530.00 | 48,016 |
| 2024-03-19 | 15,590.00 | 15,630.00 | 15,130.00 | 15,370.00 | 15,370.00 | 80,635 |
| 2024-03-18 | 15,900.00 | 16,100.00 | 15,270.00 | 15,590.00 | 15,590.00 | 146,343 |
| 2024-03-15 | 15,400.00 | 16,290.00 | 15,390.00 | 16,090.00 | 16,090.00 | 177,695 |
| 2024-03-14 | 16,700.00 | 16,820.00 | 15,210.00 | 15,850.00 | 15,850.00 | 489,596 |
| 2024-03-13 | 16,120.00 | 17,000.00 | 16,120.00 | 16,830.00 | 16,830.00 | 532,257 |
| 2024-03-12 | 16,000.00 | 16,530.00 | 15,330.00 | 16,090.00 | 16,090.00 | 375,878 |
| 2024-03-11 | 14,240.00 | 15,790.00 | 14,040.00 | 15,770.00 | 15,770.00 | 325,665 |
| 2024-03-08 | 13,900.00 | 14,650.00 | 13,850.00 | 14,520.00 | 14,520.00 | 108,342 |
| 2024-03-07 | 14,350.00 | 14,350.00 | 13,780.00 | 13,900.00 | 13,900.00 | 66,600 |
| 2024-03-06 | 14,050.00 | 14,260.00 | 13,920.00 | 14,100.00 | 14,100.00 | 73,734 |
| 2024-03-05 | 14,270.00 | 14,420.00 | 14,040.00 | 14,170.00 | 14,170.00 | 104,015 |
| 2024-03-04 | 14,080.00 | 15,090.00 | 13,970.00 | 14,330.00 | 14,330.00 | 331,949 |
| 2024-02-29 | 13,300.00 | 14,440.00 | 13,000.00 | 14,060.00 | 14,060.00 | 152,694 |
| 2024-02-28 | 12,690.00 | 13,360.00 | 12,690.00 | 13,320.00 | 13,320.00 | 88,066 |
| 2024-02-27 | 12,590.00 | 12,850.00 | 12,460.00 | 12,690.00 | 12,690.00 | 59,112 |
| 2024-02-26 | 13,180.00 | 13,180.00 | 12,590.00 | 12,710.00 | 12,710.00 | 125,031 |
| 2024-02-23 | 13,400.00 | 13,610.00 | 12,820.00 | 13,160.00 | 13,160.00 | 129,039 |
| 2024-02-22 | 13,430.00 | 13,520.00 | 13,090.00 | 13,240.00 | 13,240.00 | 50,212 |
| 2024-02-21 | 13,110.00 | 13,380.00 | 12,810.00 | 13,230.00 | 13,230.00 | 49,539 |
| 2024-02-20 | 13,060.00 | 13,390.00 | 12,720.00 | 12,990.00 | 12,990.00 | 40,092 |
| 2024-02-19 | 13,050.00 | 13,050.00 | 12,770.00 | 12,940.00 | 12,940.00 | 34,724 |
| 2024-02-16 | 13,250.00 | 13,290.00 | 12,880.00 | 13,050.00 | 13,050.00 | 30,400 |
| 2024-02-15 | 13,250.00 | 13,480.00 | 13,030.00 | 13,100.00 | 13,100.00 | 61,779 |
| 2024-02-14 | 13,140.00 | 13,170.00 | 12,740.00 | 13,060.00 | 13,060.00 | 77,951 |
| 2024-02-13 | 13,690.00 | 13,800.00 | 13,100.00 | 13,110.00 | 13,110.00 | 113,160 |
| 2024-02-08 | 13,490.00 | 13,710.00 | 13,320.00 | 13,690.00 | 13,690.00 | 43,591 |
| 2024-02-07 | 13,310.00 | 13,700.00 | 13,250.00 | 13,430.00 | 13,430.00 | 36,902 |
| 2024-02-06 | 13,540.00 | 13,540.00 | 13,150.00 | 13,420.00 | 13,420.00 | 38,089 |
| 2024-02-05 | 13,540.00 | 13,580.00 | 13,270.00 | 13,420.00 | 13,420.00 | 47,916 |
| 2024-02-02 | 13,580.00 | 13,870.00 | 13,340.00 | 13,540.00 | 13,540.00 | 61,871 |
| 2024-02-01 | 13,720.00 | 13,850.00 | 13,400.00 | 13,570.00 | 13,570.00 | 37,596 |
| 2024-01-31 | 13,900.00 | 14,040.00 | 13,630.00 | 13,720.00 | 13,720.00 | 30,912 |
| 2024-01-30 | 14,300.00 | 14,390.00 | 13,650.00 | 14,050.00 | 14,050.00 | 78,426 |
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.