Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,820.00 | 11,830.00 | 11,700.00 | 11,710.00 | 11,710.00 | 64,112 |
| 2023-02-07 | 11,480.00 | 11,700.00 | 11,470.00 | 11,660.00 | 11,660.00 | 19,318 |
| 2023-02-06 | 11,550.00 | 11,650.00 | 11,470.00 | 11,500.00 | 11,500.00 | 46,853 |
| 2023-02-03 | 11,610.00 | 11,860.00 | 11,590.00 | 11,720.00 | 11,720.00 | 72,149 |
| 2023-02-02 | 11,750.00 | 11,890.00 | 11,510.00 | 11,610.00 | 11,610.00 | 67,852 |
| 2023-02-01 | 11,360.00 | 11,550.00 | 11,320.00 | 11,460.00 | 11,460.00 | 38,486 |
| 2023-01-31 | 11,330.00 | 11,580.00 | 11,290.00 | 11,330.00 | 11,330.00 | 34,558 |
| 2023-01-30 | 11,720.00 | 11,750.00 | 11,450.00 | 11,500.00 | 11,500.00 | 61,783 |
| 2023-01-27 | 11,460.00 | 11,910.00 | 11,430.00 | 11,720.00 | 11,720.00 | 87,399 |
| 2023-01-26 | 11,540.00 | 11,560.00 | 11,180.00 | 11,350.00 | 11,350.00 | 72,567 |
| 2023-01-25 | 11,150.00 | 11,640.00 | 11,100.00 | 11,480.00 | 11,480.00 | 92,348 |
| 2023-01-20 | 10,950.00 | 11,200.00 | 10,950.00 | 11,050.00 | 11,050.00 | 52,152 |
| 2023-01-19 | 10,950.00 | 11,150.00 | 10,850.00 | 10,900.00 | 10,900.00 | 46,288 |
| 2023-01-18 | 10,950.00 | 11,100.00 | 10,650.00 | 11,000.00 | 11,000.00 | 64,141 |
| 2023-01-17 | 10,950.00 | 11,100.00 | 10,750.00 | 10,950.00 | 10,950.00 | 69,112 |
| 2023-01-16 | 11,100.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,950.00 | 46,099 |
| 2023-01-13 | 10,950.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | 54,439 |
| 2023-01-12 | 11,100.00 | 11,150.00 | 10,750.00 | 10,950.00 | 10,950.00 | 41,029 |
| 2023-01-11 | 10,950.00 | 11,100.00 | 10,900.00 | 11,050.00 | 11,050.00 | 52,329 |
| 2023-01-10 | 11,000.00 | 11,100.00 | 10,750.00 | 10,850.00 | 10,850.00 | 82,896 |
| 2023-01-09 | 11,000.00 | 11,100.00 | 10,750.00 | 10,900.00 | 10,900.00 | 58,158 |
| 2023-01-06 | 10,850.00 | 10,950.00 | 10,750.00 | 10,750.00 | 10,750.00 | 33,070 |
| 2023-01-05 | 10,600.00 | 10,900.00 | 10,250.00 | 10,850.00 | 10,850.00 | 118,420 |
| 2023-01-04 | 10,350.00 | 10,700.00 | 10,250.00 | 10,550.00 | 10,550.00 | 100,692 |
| 2023-01-03 | 10,100.00 | 10,400.00 | 9,990.00 | 10,400.00 | 10,400.00 | 82,118 |
| 2023-01-02 | 10,550.00 | 10,600.00 | 9,990.00 | 10,050.00 | 10,050.00 | 192,953 |
| 2022-12-29 | 10,550.00 | 10,750.00 | 10,350.00 | 10,600.00 | 10,600.00 | 100,497 |
| 2022-12-28 | 11,000.00 | 11,050.00 | 10,400.00 | 10,600.00 | 10,600.00 | 234,479 |
| 2022-12-27 | 11,000.00 | 11,450.00 | 11,000.00 | 11,400.00 | 10,400.00 | 132,947 |
| 2022-12-26 | 11,300.00 | 11,600.00 | 10,500.00 | 11,000.00 | 10,035.09 | 147,832 |
| 2022-12-23 | 11,150.00 | 11,250.00 | 10,900.00 | 11,250.00 | 10,263.16 | 100,173 |
| 2022-12-22 | 11,250.00 | 11,400.00 | 11,200.00 | 11,250.00 | 10,263.16 | 42,601 |
| 2022-12-21 | 11,450.00 | 11,600.00 | 11,200.00 | 11,200.00 | 10,217.54 | 71,667 |
| 2022-12-20 | 11,800.00 | 11,850.00 | 11,450.00 | 11,550.00 | 10,536.84 | 60,433 |
| 2022-12-19 | 11,900.00 | 11,950.00 | 11,700.00 | 11,800.00 | 10,764.91 | 47,507 |
| 2022-12-16 | 12,150.00 | 12,250.00 | 11,900.00 | 11,950.00 | 10,901.75 | 97,707 |
| 2022-12-15 | 12,500.00 | 12,600.00 | 12,300.00 | 12,350.00 | 11,266.67 | 48,055 |
| 2022-12-14 | 12,550.00 | 12,600.00 | 12,400.00 | 12,600.00 | 11,494.74 | 36,550 |
| 2022-12-13 | 12,600.00 | 12,650.00 | 12,350.00 | 12,450.00 | 11,357.89 | 27,368 |
| 2022-12-12 | 12,450.00 | 12,600.00 | 12,350.00 | 12,500.00 | 11,403.51 | 43,127 |
| 2022-12-09 | 12,400.00 | 12,600.00 | 12,300.00 | 12,450.00 | 11,357.89 | 70,648 |
| 2022-12-08 | 12,750.00 | 12,900.00 | 12,300.00 | 12,300.00 | 11,221.05 | 139,541 |
| 2022-12-07 | 13,050.00 | 13,250.00 | 12,750.00 | 12,900.00 | 11,768.42 | 153,569 |
| 2022-12-06 | 13,050.00 | 14,350.00 | 12,950.00 | 13,600.00 | 12,407.02 | 249,595 |
| 2022-12-05 | 13,150.00 | 13,350.00 | 13,100.00 | 13,150.00 | 11,996.49 | 29,376 |
| 2022-12-02 | 13,100.00 | 13,250.00 | 13,100.00 | 13,150.00 | 11,996.49 | 30,169 |
| 2022-12-01 | 13,100.00 | 13,350.00 | 13,050.00 | 13,100.00 | 11,950.88 | 50,053 |
| 2022-11-30 | 12,900.00 | 13,100.00 | 12,850.00 | 12,950.00 | 11,814.04 | 40,402 |
| 2022-11-29 | 12,900.00 | 13,050.00 | 12,800.00 | 13,050.00 | 11,905.26 | 46,741 |
| 2022-11-28 | 13,450.00 | 13,450.00 | 12,850.00 | 12,900.00 | 11,768.42 | 83,812 |
| 2022-11-25 | 13,650.00 | 13,750.00 | 13,300.00 | 13,400.00 | 12,224.56 | 80,674 |
| 2022-11-24 | 13,750.00 | 13,950.00 | 13,550.00 | 13,650.00 | 12,452.63 | 56,342 |
| 2022-11-23 | 13,750.00 | 13,800.00 | 13,500.00 | 13,650.00 | 12,452.63 | 32,946 |
| 2022-11-22 | 13,800.00 | 13,950.00 | 13,500.00 | 13,600.00 | 12,407.02 | 57,628 |
| 2022-11-21 | 14,000.00 | 14,250.00 | 13,750.00 | 13,800.00 | 12,589.47 | 47,011 |
| 2022-11-18 | 13,850.00 | 14,250.00 | 13,800.00 | 14,000.00 | 12,771.93 | 92,656 |
| 2022-11-17 | 13,650.00 | 13,900.00 | 13,400.00 | 13,800.00 | 12,589.47 | 67,702 |
| 2022-11-16 | 13,650.00 | 13,950.00 | 13,500.00 | 13,750.00 | 12,543.86 | 82,580 |
| 2022-11-15 | 14,000.00 | 14,150.00 | 13,200.00 | 13,600.00 | 12,407.02 | 286,197 |
| 2022-11-14 | 14,200.00 | 14,550.00 | 14,150.00 | 14,350.00 | 13,091.23 | 109,143 |
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.