Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 14,600.00 | 15,200.00 | 14,210.00 | 14,230.00 | 14,230.00 | 68,609 |
| 2024-01-26 | 14,710.00 | 15,000.00 | 14,340.00 | 14,830.00 | 14,830.00 | 84,232 |
| 2024-01-25 | 14,250.00 | 14,810.00 | 14,130.00 | 14,710.00 | 14,710.00 | 79,306 |
| 2024-01-24 | 14,500.00 | 14,800.00 | 14,190.00 | 14,250.00 | 14,250.00 | 26,048 |
| 2024-01-23 | 14,250.00 | 14,810.00 | 14,200.00 | 14,500.00 | 14,500.00 | 64,517 |
| 2024-01-22 | 14,400.00 | 14,570.00 | 14,030.00 | 14,360.00 | 14,360.00 | 45,283 |
| 2024-01-19 | 13,700.00 | 14,460.00 | 13,670.00 | 14,050.00 | 14,050.00 | 66,342 |
| 2024-01-18 | 13,250.00 | 13,600.00 | 13,200.00 | 13,560.00 | 13,560.00 | 48,798 |
| 2024-01-17 | 13,740.00 | 13,750.00 | 13,250.00 | 13,250.00 | 13,250.00 | 56,755 |
| 2024-01-16 | 14,400.00 | 14,400.00 | 13,440.00 | 13,720.00 | 13,720.00 | 126,630 |
| 2024-01-15 | 14,900.00 | 15,120.00 | 14,200.00 | 14,260.00 | 14,260.00 | 85,761 |
| 2024-01-12 | 15,120.00 | 15,330.00 | 14,990.00 | 15,010.00 | 15,010.00 | 66,738 |
| 2024-01-11 | 14,770.00 | 15,240.00 | 14,770.00 | 15,120.00 | 15,120.00 | 83,434 |
| 2024-01-10 | 15,260.00 | 15,260.00 | 14,550.00 | 14,860.00 | 14,860.00 | 96,303 |
| 2024-01-09 | 14,930.00 | 15,300.00 | 14,850.00 | 15,120.00 | 15,120.00 | 118,150 |
| 2024-01-08 | 14,350.00 | 14,930.00 | 14,350.00 | 14,930.00 | 14,930.00 | 110,902 |
| 2024-01-05 | 14,650.00 | 14,650.00 | 14,090.00 | 14,250.00 | 14,250.00 | 58,490 |
| 2024-01-04 | 14,010.00 | 14,680.00 | 14,010.00 | 14,490.00 | 14,490.00 | 68,275 |
| 2024-01-03 | 14,280.00 | 14,450.00 | 13,860.00 | 14,280.00 | 14,280.00 | 74,072 |
| 2024-01-02 | 14,100.00 | 14,600.00 | 13,910.00 | 14,450.00 | 14,450.00 | 89,432 |
| 2023-12-28 | 14,430.00 | 14,430.00 | 14,020.00 | 14,100.00 | 14,100.00 | 29,914 |
| 2023-12-27 | 13,810.00 | 14,650.00 | 13,810.00 | 14,260.00 | 14,260.00 | 56,804 |
| 2023-12-26 | 14,250.00 | 14,260.00 | 13,760.00 | 14,000.00 | 14,000.00 | 78,491 |
| 2023-12-22 | 14,210.00 | 14,550.00 | 14,100.00 | 14,250.00 | 14,250.00 | 82,254 |
| 2023-12-21 | 14,120.00 | 14,310.00 | 13,860.00 | 14,120.00 | 14,120.00 | 76,025 |
| 2023-12-20 | 14,400.00 | 14,400.00 | 13,750.00 | 14,270.00 | 14,270.00 | 157,611 |
| 2023-12-19 | 14,650.00 | 14,750.00 | 14,110.00 | 14,250.00 | 14,250.00 | 72,024 |
| 2023-12-18 | 14,460.00 | 14,740.00 | 14,380.00 | 14,450.00 | 14,450.00 | 31,200 |
| 2023-12-15 | 14,900.00 | 15,100.00 | 14,520.00 | 14,520.00 | 14,520.00 | 30,225 |
| 2023-12-14 | 15,260.00 | 15,260.00 | 14,560.00 | 14,830.00 | 14,830.00 | 68,801 |
| 2023-12-13 | 15,000.00 | 15,320.00 | 14,530.00 | 14,870.00 | 14,870.00 | 62,303 |
| 2023-12-12 | 15,150.00 | 15,260.00 | 14,870.00 | 14,870.00 | 14,870.00 | 46,717 |
| 2023-12-11 | 14,940.00 | 15,140.00 | 14,460.00 | 15,050.00 | 15,050.00 | 39,167 |
| 2023-12-08 | 14,300.00 | 14,800.00 | 14,300.00 | 14,760.00 | 14,760.00 | 36,267 |
| 2023-12-07 | 14,010.00 | 14,700.00 | 13,910.00 | 14,220.00 | 14,220.00 | 77,609 |
| 2023-12-06 | 14,800.00 | 14,850.00 | 14,320.00 | 14,360.00 | 14,360.00 | 99,206 |
| 2023-12-05 | 15,200.00 | 15,600.00 | 14,630.00 | 14,780.00 | 14,780.00 | 91,341 |
| 2023-12-04 | 15,930.00 | 15,930.00 | 15,000.00 | 15,110.00 | 15,110.00 | 120,134 |
| 2023-12-01 | 15,580.00 | 16,420.00 | 15,410.00 | 15,930.00 | 15,930.00 | 189,060 |
| 2023-11-30 | 15,470.00 | 15,700.00 | 15,220.00 | 15,550.00 | 15,550.00 | 102,746 |
| 2023-11-29 | 15,490.00 | 15,550.00 | 15,010.00 | 15,460.00 | 15,460.00 | 58,202 |
| 2023-11-28 | 15,360.00 | 15,690.00 | 15,160.00 | 15,420.00 | 15,420.00 | 65,903 |
| 2023-11-27 | 15,250.00 | 15,560.00 | 15,080.00 | 15,410.00 | 15,410.00 | 92,534 |
| 2023-11-24 | 15,690.00 | 15,800.00 | 15,060.00 | 15,490.00 | 15,490.00 | 133,852 |
| 2023-11-23 | 15,730.00 | 16,080.00 | 15,400.00 | 15,530.00 | 15,530.00 | 82,905 |
| 2023-11-22 | 15,200.00 | 16,210.00 | 15,100.00 | 15,930.00 | 15,930.00 | 136,478 |
| 2023-11-21 | 15,450.00 | 15,840.00 | 15,330.00 | 15,410.00 | 15,410.00 | 91,525 |
| 2023-11-20 | 15,310.00 | 15,660.00 | 15,120.00 | 15,260.00 | 15,260.00 | 74,741 |
| 2023-11-17 | 15,130.00 | 15,870.00 | 14,900.00 | 15,370.00 | 15,370.00 | 194,304 |
| 2023-11-16 | 13,780.00 | 15,950.00 | 13,620.00 | 15,290.00 | 15,290.00 | 311,025 |
| 2023-11-15 | 13,570.00 | 14,070.00 | 13,350.00 | 13,650.00 | 13,650.00 | 46,905 |
| 2023-11-14 | 13,250.00 | 13,460.00 | 12,990.00 | 13,460.00 | 13,460.00 | 39,269 |
| 2023-11-13 | 13,200.00 | 13,380.00 | 12,600.00 | 13,270.00 | 13,270.00 | 82,778 |
| 2023-11-10 | 13,070.00 | 13,320.00 | 12,850.00 | 13,060.00 | 13,060.00 | 72,058 |
| 2023-11-09 | 13,470.00 | 13,480.00 | 13,000.00 | 13,000.00 | 13,000.00 | 44,801 |
| 2023-11-08 | 13,550.00 | 13,800.00 | 13,360.00 | 13,470.00 | 13,470.00 | 31,142 |
| 2023-11-07 | 13,850.00 | 13,850.00 | 13,000.00 | 13,600.00 | 13,600.00 | 47,812 |
| 2023-11-06 | 13,370.00 | 14,190.00 | 12,950.00 | 13,850.00 | 13,850.00 | 102,798 |
| 2023-11-03 | 13,190.00 | 13,190.00 | 12,570.00 | 13,160.00 | 13,160.00 | 28,814 |
| 2023-11-02 | 12,240.00 | 13,140.00 | 12,240.00 | 12,970.00 | 12,970.00 | 95,917 |
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.