Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 11,400.00 | 11,560.00 | 11,300.00 | 11,370.00 | 11,370.00 | 39,949 |
| 2023-05-04 | 11,310.00 | 11,460.00 | 11,170.00 | 11,220.00 | 11,220.00 | 29,231 |
| 2023-05-03 | 11,400.00 | 11,640.00 | 11,240.00 | 11,310.00 | 11,310.00 | 23,336 |
| 2023-05-02 | 11,600.00 | 11,660.00 | 11,240.00 | 11,370.00 | 11,370.00 | 36,068 |
| 2023-04-28 | 11,900.00 | 11,920.00 | 11,560.00 | 11,600.00 | 11,600.00 | 58,037 |
| 2023-04-27 | 11,590.00 | 11,840.00 | 11,410.00 | 11,690.00 | 11,690.00 | 43,517 |
| 2023-04-26 | 11,090.00 | 12,000.00 | 10,760.00 | 11,800.00 | 11,800.00 | 125,975 |
| 2023-04-25 | 10,860.00 | 11,100.00 | 10,520.00 | 11,090.00 | 11,090.00 | 143,967 |
| 2023-04-24 | 11,030.00 | 11,150.00 | 10,800.00 | 10,860.00 | 10,860.00 | 81,875 |
| 2023-04-21 | 11,100.00 | 11,410.00 | 10,920.00 | 11,100.00 | 11,100.00 | 46,108 |
| 2023-04-20 | 11,600.00 | 11,600.00 | 11,040.00 | 11,040.00 | 11,040.00 | 136,130 |
| 2023-04-19 | 11,710.00 | 11,710.00 | 11,500.00 | 11,570.00 | 11,570.00 | 55,865 |
| 2023-04-18 | 11,600.00 | 11,750.00 | 11,490.00 | 11,700.00 | 11,700.00 | 61,508 |
| 2023-04-17 | 11,840.00 | 11,970.00 | 11,510.00 | 11,570.00 | 11,570.00 | 84,263 |
| 2023-04-14 | 12,300.00 | 12,300.00 | 11,890.00 | 11,980.00 | 11,980.00 | 81,432 |
| 2023-04-13 | 12,200.00 | 12,280.00 | 11,870.00 | 12,150.00 | 12,150.00 | 87,270 |
| 2023-04-12 | 12,010.00 | 12,260.00 | 11,850.00 | 12,260.00 | 12,260.00 | 99,025 |
| 2023-04-11 | 11,720.00 | 12,290.00 | 11,600.00 | 11,950.00 | 11,950.00 | 110,972 |
| 2023-04-10 | 11,930.00 | 12,090.00 | 11,620.00 | 11,800.00 | 11,800.00 | 95,792 |
| 2023-04-07 | 11,530.00 | 12,060.00 | 11,530.00 | 11,920.00 | 11,920.00 | 95,155 |
| 2023-04-06 | 11,560.00 | 11,840.00 | 11,320.00 | 11,440.00 | 11,440.00 | 71,865 |
| 2023-04-05 | 11,640.00 | 11,740.00 | 11,560.00 | 11,650.00 | 11,650.00 | 46,175 |
| 2023-04-04 | 11,840.00 | 11,880.00 | 11,560.00 | 11,650.00 | 11,650.00 | 73,849 |
| 2023-04-03 | 12,140.00 | 12,150.00 | 11,670.00 | 11,880.00 | 11,880.00 | 96,278 |
| 2023-03-31 | 12,600.00 | 12,650.00 | 11,960.00 | 12,120.00 | 12,120.00 | 143,170 |
| 2023-03-30 | 12,050.00 | 12,560.00 | 12,050.00 | 12,370.00 | 12,370.00 | 239,057 |
| 2023-03-29 | 11,910.00 | 12,250.00 | 11,680.00 | 11,790.00 | 11,790.00 | 70,459 |
| 2023-03-28 | 11,640.00 | 11,960.00 | 11,360.00 | 11,900.00 | 11,900.00 | 75,786 |
| 2023-03-27 | 12,310.00 | 12,310.00 | 11,300.00 | 11,640.00 | 11,640.00 | 128,630 |
| 2023-03-24 | 10,690.00 | 11,930.00 | 10,680.00 | 11,540.00 | 11,540.00 | 230,812 |
| 2023-03-23 | 10,870.00 | 10,870.00 | 10,500.00 | 10,570.00 | 10,570.00 | 57,816 |
| 2023-03-22 | 10,750.00 | 10,960.00 | 10,630.00 | 10,890.00 | 10,890.00 | 44,583 |
| 2023-03-21 | 10,770.00 | 10,770.00 | 10,250.00 | 10,630.00 | 10,630.00 | 49,432 |
| 2023-03-20 | 11,120.00 | 11,120.00 | 10,710.00 | 10,740.00 | 10,740.00 | 39,056 |
| 2023-03-17 | 10,360.00 | 11,170.00 | 10,360.00 | 11,110.00 | 11,110.00 | 120,158 |
| 2023-03-16 | 10,130.00 | 10,260.00 | 9,940.00 | 10,240.00 | 10,240.00 | 95,308 |
| 2023-03-15 | 10,410.00 | 10,580.00 | 10,130.00 | 10,130.00 | 10,130.00 | 118,856 |
| 2023-03-14 | 10,710.00 | 10,840.00 | 10,270.00 | 10,390.00 | 10,390.00 | 71,335 |
| 2023-03-13 | 10,810.00 | 11,010.00 | 10,650.00 | 10,710.00 | 10,710.00 | 52,500 |
| 2023-03-10 | 11,270.00 | 11,440.00 | 11,040.00 | 11,120.00 | 11,120.00 | 62,015 |
| 2023-03-09 | 11,360.00 | 11,520.00 | 11,190.00 | 11,450.00 | 11,450.00 | 73,884 |
| 2023-03-08 | 11,450.00 | 11,470.00 | 11,300.00 | 11,360.00 | 11,360.00 | 58,217 |
| 2023-03-07 | 11,610.00 | 11,660.00 | 11,470.00 | 11,490.00 | 11,490.00 | 56,365 |
| 2023-03-06 | 11,520.00 | 11,710.00 | 11,490.00 | 11,670.00 | 11,670.00 | 55,835 |
| 2023-03-03 | 11,510.00 | 11,610.00 | 11,460.00 | 11,520.00 | 11,520.00 | 51,454 |
| 2023-03-02 | 11,700.00 | 11,700.00 | 11,380.00 | 11,510.00 | 11,510.00 | 108,535 |
| 2023-02-28 | 11,800.00 | 11,870.00 | 11,660.00 | 11,740.00 | 11,740.00 | 22,576 |
| 2023-02-27 | 11,670.00 | 12,050.00 | 11,300.00 | 11,800.00 | 11,800.00 | 106,944 |
| 2023-02-24 | 11,720.00 | 11,890.00 | 11,570.00 | 11,670.00 | 11,670.00 | 55,698 |
| 2023-02-23 | 11,750.00 | 11,790.00 | 11,580.00 | 11,720.00 | 11,720.00 | 38,986 |
| 2023-02-22 | 11,790.00 | 11,860.00 | 11,680.00 | 11,760.00 | 11,760.00 | 296,984 |
| 2023-02-21 | 12,000.00 | 12,000.00 | 11,750.00 | 11,820.00 | 11,820.00 | 58,142 |
| 2023-02-20 | 11,800.00 | 12,000.00 | 11,510.00 | 11,960.00 | 11,960.00 | 49,652 |
| 2023-02-17 | 11,980.00 | 11,980.00 | 11,670.00 | 11,810.00 | 11,810.00 | 115,100 |
| 2023-02-16 | 11,580.00 | 12,310.00 | 11,570.00 | 12,040.00 | 12,040.00 | 138,102 |
| 2023-02-15 | 11,970.00 | 11,970.00 | 11,520.00 | 11,580.00 | 11,580.00 | 69,526 |
| 2023-02-14 | 11,580.00 | 11,950.00 | 11,580.00 | 11,810.00 | 11,810.00 | 86,758 |
| 2023-02-13 | 11,650.00 | 11,700.00 | 11,500.00 | 11,580.00 | 11,580.00 | 64,307 |
| 2023-02-10 | 11,740.00 | 11,780.00 | 11,550.00 | 11,650.00 | 11,650.00 | 60,232 |
| 2023-02-09 | 11,710.00 | 11,750.00 | 11,600.00 | 11,740.00 | 11,740.00 | 45,246 |
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.