Adaptive Plasma Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17,200.00	17,370.00	16,600.00	16,700.00	16,700.00	105,792
2023-08-01	17,320.00	17,560.00	16,950.00	17,320.00	17,320.00	86,286
2023-07-31	18,030.00	18,380.00	17,090.00	17,320.00	17,320.00	150,443
2023-07-28	17,740.00	18,190.00	17,490.00	17,730.00	17,730.00	131,747
2023-07-27	16,910.00	17,640.00	16,750.00	17,390.00	17,390.00	122,688
2023-07-26	17,780.00	17,780.00	16,540.00	16,910.00	16,910.00	326,061
2023-07-25	18,700.00	18,700.00	17,400.00	17,600.00	17,600.00	219,965
2023-07-24	18,680.00	18,980.00	17,300.00	18,710.00	18,710.00	421,448
2023-07-21	20,200.00	21,000.00	17,950.00	18,410.00	18,410.00	1,848,482
2023-07-20	17,710.00	18,800.00	17,340.00	17,960.00	17,960.00	269,613
2023-07-19	18,350.00	18,350.00	17,600.00	17,960.00	17,960.00	122,921
2023-07-18	18,910.00	19,190.00	18,000.00	18,190.00	18,190.00	223,373
2023-07-17	19,000.00	19,550.00	18,850.00	18,900.00	18,900.00	132,729
2023-07-14	19,000.00	19,500.00	18,200.00	19,190.00	19,190.00	344,001
2023-07-13	17,360.00	19,680.00	17,100.00	19,160.00	19,160.00	617,299
2023-07-12	17,250.00	17,500.00	16,960.00	17,270.00	17,270.00	87,197
2023-07-11	16,510.00	17,150.00	16,330.00	17,150.00	17,150.00	94,376
2023-07-10	16,300.00	17,000.00	16,000.00	16,640.00	16,640.00	130,387
2023-07-07	16,160.00	16,700.00	15,950.00	16,250.00	16,250.00	165,076
2023-07-06	17,000.00	17,380.00	16,020.00	16,430.00	16,430.00	354,047
2023-07-05	18,350.00	18,350.00	16,040.00	17,000.00	17,000.00	903,559
2023-07-04	18,450.00	18,730.00	18,110.00	18,220.00	18,220.00	125,706
2023-07-03	18,500.00	19,150.00	18,380.00	18,490.00	18,490.00	186,079
2023-06-30	18,600.00	19,550.00	18,300.00	18,460.00	18,460.00	275,796
2023-06-29	18,270.00	18,890.00	17,760.00	18,740.00	18,740.00	305,991
2023-06-28	17,600.00	18,190.00	17,330.00	18,150.00	18,150.00	318,965
2023-06-27	17,290.00	17,670.00	16,950.00	17,400.00	17,400.00	146,137
2023-06-26	17,750.00	17,750.00	16,800.00	17,470.00	17,470.00	262,438
2023-06-23	17,870.00	18,430.00	17,530.00	17,630.00	17,630.00	267,266
2023-06-22	17,880.00	18,690.00	17,120.00	17,800.00	17,800.00	529,887
2023-06-21	16,250.00	19,500.00	15,900.00	17,990.00	17,990.00	1,909,907
2023-06-20	15,780.00	16,660.00	15,400.00	16,540.00	16,540.00	351,666
2023-06-19	14,650.00	16,000.00	14,350.00	15,780.00	15,780.00	488,017
2023-06-16	14,200.00	14,940.00	13,980.00	14,630.00	14,630.00	216,744
2023-06-15	14,190.00	14,450.00	14,000.00	14,190.00	14,190.00	116,585
2023-06-14	14,380.00	14,570.00	14,100.00	14,180.00	14,180.00	79,991
2023-06-13	14,390.00	14,700.00	14,150.00	14,450.00	14,450.00	121,308
2023-06-12	14,640.00	14,640.00	13,810.00	14,500.00	14,500.00	169,056
2023-06-09	15,000.00	15,000.00	14,510.00	14,640.00	14,640.00	102,798
2023-06-08	14,460.00	15,100.00	13,840.00	14,660.00	14,660.00	293,133
2023-06-07	13,670.00	14,630.00	13,570.00	14,580.00	14,580.00	203,359
2023-06-05	13,800.00	13,800.00	13,330.00	13,660.00	13,660.00	117,314
2023-06-02	13,080.00	13,770.00	13,040.00	13,690.00	13,690.00	215,726
2023-06-01	12,540.00	13,070.00	12,410.00	13,030.00	13,030.00	99,634
2023-05-31	12,910.00	12,920.00	12,400.00	12,610.00	12,610.00	129,774
2023-05-30	13,050.00	13,190.00	12,870.00	12,900.00	12,900.00	170,665
2023-05-26	13,000.00	13,200.00	12,750.00	12,890.00	12,890.00	241,887
2023-05-25	12,430.00	13,160.00	12,350.00	12,800.00	12,800.00	324,096
2023-05-24	12,000.00	12,400.00	11,930.00	12,400.00	12,400.00	89,883
2023-05-23	12,030.00	12,120.00	11,910.00	12,000.00	12,000.00	48,747
2023-05-22	12,050.00	12,100.00	11,820.00	12,020.00	12,020.00	60,399
2023-05-19	11,870.00	12,400.00	11,870.00	11,980.00	11,980.00	201,910
2023-05-18	11,220.00	11,830.00	11,210.00	11,830.00	11,830.00	75,256
2023-05-17	10,710.00	11,240.00	10,710.00	11,240.00	11,240.00	40,792
2023-05-16	10,950.00	11,080.00	10,790.00	10,870.00	10,870.00	53,393
2023-05-15	11,280.00	12,110.00	10,730.00	11,020.00	11,020.00	113,673
2023-05-12	11,330.00	11,330.00	11,070.00	11,270.00	11,270.00	28,455
2023-05-11	11,300.00	11,350.00	11,200.00	11,340.00	11,340.00	46,811
2023-05-10	11,300.00	11,350.00	11,140.00	11,290.00	11,290.00	43,977
2023-05-09	11,380.00	11,500.00	11,220.00	11,360.00	11,360.00	29,173

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.