Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 12,240.00 | 13,140.00 | 12,240.00 | 12,970.00 | 12,970.00 | 95,917 |
| 2023-11-01 | 12,940.00 | 13,320.00 | 11,930.00 | 12,130.00 | 12,130.00 | 223,244 |
| 2023-10-31 | 13,630.00 | 13,770.00 | 12,810.00 | 12,940.00 | 12,940.00 | 75,242 |
| 2023-10-30 | 13,750.00 | 14,040.00 | 13,400.00 | 13,630.00 | 13,630.00 | 41,188 |
| 2023-10-27 | 13,880.00 | 14,140.00 | 13,650.00 | 13,910.00 | 13,910.00 | 33,205 |
| 2023-10-26 | 13,970.00 | 14,100.00 | 13,700.00 | 13,910.00 | 13,910.00 | 64,887 |
| 2023-10-25 | 14,550.00 | 14,740.00 | 14,150.00 | 14,470.00 | 14,470.00 | 43,591 |
| 2023-10-24 | 14,470.00 | 14,980.00 | 13,810.00 | 14,390.00 | 14,390.00 | 92,536 |
| 2023-10-23 | 14,380.00 | 14,640.00 | 14,100.00 | 14,470.00 | 14,470.00 | 50,135 |
| 2023-10-20 | 14,650.00 | 14,800.00 | 14,000.00 | 14,410.00 | 14,410.00 | 98,149 |
| 2023-10-19 | 15,470.00 | 15,500.00 | 14,450.00 | 14,650.00 | 14,650.00 | 107,136 |
| 2023-10-18 | 15,860.00 | 16,020.00 | 15,470.00 | 15,470.00 | 15,470.00 | 223,054 |
| 2023-10-17 | 15,560.00 | 16,100.00 | 15,560.00 | 15,820.00 | 15,820.00 | 42,834 |
| 2023-10-16 | 15,910.00 | 15,910.00 | 15,120.00 | 15,500.00 | 15,500.00 | 74,463 |
| 2023-10-13 | 15,780.00 | 16,350.00 | 15,530.00 | 15,950.00 | 15,950.00 | 86,433 |
| 2023-10-12 | 15,370.00 | 15,850.00 | 15,320.00 | 15,680.00 | 15,680.00 | 55,816 |
| 2023-10-11 | 14,900.00 | 15,530.00 | 14,740.00 | 15,360.00 | 15,360.00 | 68,715 |
| 2023-10-10 | 15,150.00 | 15,280.00 | 14,570.00 | 14,780.00 | 14,780.00 | 63,861 |
| 2023-10-06 | 15,300.00 | 15,520.00 | 14,690.00 | 15,150.00 | 15,150.00 | 103,860 |
| 2023-10-05 | 15,840.00 | 16,500.00 | 15,250.00 | 15,270.00 | 15,270.00 | 49,409 |
| 2023-10-04 | 16,080.00 | 16,600.00 | 15,310.00 | 15,840.00 | 15,840.00 | 81,867 |
| 2023-09-27 | 15,650.00 | 16,670.00 | 15,260.00 | 16,290.00 | 16,290.00 | 75,741 |
| 2023-09-26 | 15,870.00 | 16,040.00 | 15,100.00 | 15,740.00 | 15,740.00 | 70,680 |
| 2023-09-25 | 16,320.00 | 16,850.00 | 15,860.00 | 16,010.00 | 16,010.00 | 100,726 |
| 2023-09-22 | 14,490.00 | 16,320.00 | 14,450.00 | 16,220.00 | 16,220.00 | 246,557 |
| 2023-09-21 | 15,320.00 | 15,520.00 | 14,820.00 | 14,820.00 | 14,820.00 | 70,553 |
| 2023-09-20 | 15,100.00 | 15,550.00 | 14,790.00 | 15,330.00 | 15,330.00 | 78,800 |
| 2023-09-19 | 14,930.00 | 15,740.00 | 14,750.00 | 15,100.00 | 15,100.00 | 137,788 |
| 2023-09-18 | 15,180.00 | 15,500.00 | 14,620.00 | 15,190.00 | 15,190.00 | 125,177 |
| 2023-09-15 | 14,090.00 | 15,450.00 | 14,060.00 | 15,210.00 | 15,210.00 | 337,584 |
| 2023-09-14 | 13,700.00 | 14,180.00 | 13,600.00 | 13,930.00 | 13,930.00 | 119,421 |
| 2023-09-13 | 13,850.00 | 14,280.00 | 13,560.00 | 13,700.00 | 13,700.00 | 71,437 |
| 2023-09-12 | 14,010.00 | 14,210.00 | 13,800.00 | 13,900.00 | 13,900.00 | 31,520 |
| 2023-09-11 | 14,010.00 | 14,300.00 | 13,860.00 | 13,990.00 | 13,990.00 | 38,732 |
| 2023-09-08 | 14,150.00 | 14,450.00 | 13,780.00 | 14,120.00 | 14,120.00 | 30,188 |
| 2023-09-07 | 14,540.00 | 14,860.00 | 14,090.00 | 14,090.00 | 14,090.00 | 59,224 |
| 2023-09-06 | 14,960.00 | 14,960.00 | 14,380.00 | 14,420.00 | 14,420.00 | 53,115 |
| 2023-09-05 | 14,300.00 | 15,130.00 | 14,240.00 | 14,980.00 | 14,980.00 | 79,934 |
| 2023-09-04 | 14,730.00 | 15,290.00 | 14,200.00 | 14,210.00 | 14,210.00 | 56,946 |
| 2023-09-01 | 14,030.00 | 14,800.00 | 13,910.00 | 14,680.00 | 14,680.00 | 101,992 |
| 2023-08-31 | 14,110.00 | 14,130.00 | 13,820.00 | 13,860.00 | 13,860.00 | 36,603 |
| 2023-08-30 | 14,340.00 | 14,670.00 | 14,060.00 | 14,110.00 | 14,110.00 | 35,186 |
| 2023-08-29 | 13,830.00 | 14,460.00 | 13,710.00 | 14,260.00 | 14,260.00 | 79,883 |
| 2023-08-28 | 13,320.00 | 13,800.00 | 13,320.00 | 13,790.00 | 13,790.00 | 39,435 |
| 2023-08-25 | 13,660.00 | 13,660.00 | 13,050.00 | 13,300.00 | 13,300.00 | 91,316 |
| 2023-08-24 | 14,500.00 | 14,520.00 | 13,660.00 | 13,740.00 | 13,740.00 | 100,430 |
| 2023-08-23 | 13,620.00 | 14,160.00 | 13,610.00 | 14,080.00 | 14,080.00 | 73,962 |
| 2023-08-22 | 14,360.00 | 14,480.00 | 13,700.00 | 13,750.00 | 13,750.00 | 97,087 |
| 2023-08-21 | 13,550.00 | 14,300.00 | 13,550.00 | 14,210.00 | 14,210.00 | 80,754 |
| 2023-08-18 | 13,690.00 | 14,100.00 | 13,300.00 | 13,620.00 | 13,620.00 | 208,680 |
| 2023-08-17 | 14,250.00 | 14,720.00 | 13,800.00 | 13,920.00 | 13,920.00 | 214,087 |
| 2023-08-16 | 14,450.00 | 14,800.00 | 14,060.00 | 14,490.00 | 14,490.00 | 127,211 |
| 2023-08-14 | 16,270.00 | 16,270.00 | 14,800.00 | 14,800.00 | 14,800.00 | 172,616 |
| 2023-08-11 | 16,080.00 | 16,520.00 | 15,910.00 | 16,440.00 | 16,440.00 | 65,994 |
| 2023-08-10 | 16,110.00 | 16,150.00 | 15,410.00 | 15,960.00 | 15,960.00 | 202,560 |
| 2023-08-09 | 15,700.00 | 16,230.00 | 15,700.00 | 16,180.00 | 16,180.00 | 56,672 |
| 2023-08-08 | 16,160.00 | 16,370.00 | 15,800.00 | 15,970.00 | 15,970.00 | 69,199 |
| 2023-08-07 | 16,410.00 | 16,570.00 | 15,900.00 | 16,130.00 | 16,130.00 | 109,480 |
| 2023-08-04 | 16,570.00 | 16,570.00 | 16,200.00 | 16,410.00 | 16,410.00 | 78,731 |
| 2023-08-03 | 16,650.00 | 16,650.00 | 16,010.00 | 16,570.00 | 16,570.00 | 150,471 |
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.