Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 14,800.00 | 14,900.00 | 14,200.00 | 14,350.00 | 13,091.23 | 80,824 |
| 2022-11-10 | 14,000.00 | 14,250.00 | 14,000.00 | 14,050.00 | 12,817.54 | 27,842 |
| 2022-11-09 | 14,100.00 | 14,450.00 | 14,000.00 | 14,100.00 | 12,863.16 | 60,768 |
| 2022-11-08 | 13,700.00 | 14,150.00 | 13,700.00 | 13,950.00 | 12,726.32 | 49,010 |
| 2022-11-07 | 13,750.00 | 13,950.00 | 13,500.00 | 13,600.00 | 12,407.02 | 51,318 |
| 2022-11-04 | 13,450.00 | 13,500.00 | 13,050.00 | 13,500.00 | 12,315.79 | 41,103 |
| 2022-11-03 | 13,400.00 | 13,650.00 | 13,300.00 | 13,400.00 | 12,224.56 | 36,280 |
| 2022-11-02 | 13,850.00 | 13,900.00 | 13,500.00 | 13,700.00 | 12,498.25 | 33,498 |
| 2022-11-01 | 13,950.00 | 14,100.00 | 13,550.00 | 13,800.00 | 12,589.47 | 50,907 |
| 2022-10-31 | 13,900.00 | 14,100.00 | 13,750.00 | 13,950.00 | 12,726.32 | 29,721 |
| 2022-10-28 | 14,350.00 | 14,350.00 | 13,600.00 | 13,750.00 | 12,543.86 | 75,215 |
| 2022-10-27 | 14,650.00 | 14,700.00 | 14,350.00 | 14,350.00 | 13,091.23 | 40,896 |
| 2022-10-26 | 14,700.00 | 14,850.00 | 14,450.00 | 14,650.00 | 13,364.91 | 46,946 |
| 2022-10-25 | 14,450.00 | 15,000.00 | 14,450.00 | 14,800.00 | 13,501.75 | 71,860 |
| 2022-10-24 | 14,550.00 | 14,750.00 | 14,400.00 | 14,450.00 | 13,182.46 | 59,805 |
| 2022-10-21 | 14,600.00 | 15,000.00 | 14,250.00 | 14,350.00 | 13,091.23 | 52,347 |
| 2022-10-20 | 14,050.00 | 14,600.00 | 14,050.00 | 14,600.00 | 13,319.30 | 52,481 |
| 2022-10-19 | 14,750.00 | 14,800.00 | 14,200.00 | 14,200.00 | 12,954.39 | 58,062 |
| 2022-10-18 | 14,600.00 | 14,800.00 | 14,200.00 | 14,800.00 | 13,501.75 | 53,564 |
| 2022-10-17 | 13,750.00 | 14,450.00 | 13,750.00 | 14,400.00 | 13,136.84 | 47,284 |
| 2022-10-14 | 13,800.00 | 14,300.00 | 13,800.00 | 14,150.00 | 12,908.77 | 60,236 |
| 2022-10-13 | 13,550.00 | 13,950.00 | 13,300.00 | 13,400.00 | 12,224.56 | 46,213 |
| 2022-10-12 | 13,500.00 | 13,900.00 | 13,350.00 | 13,600.00 | 12,407.02 | 45,537 |
| 2022-10-11 | 13,500.00 | 13,650.00 | 13,200.00 | 13,500.00 | 12,315.79 | 44,470 |
| 2022-10-07 | 14,100.00 | 14,300.00 | 13,950.00 | 14,000.00 | 12,771.93 | 43,756 |
| 2022-10-06 | 13,850.00 | 14,300.00 | 13,850.00 | 14,150.00 | 12,908.77 | 51,556 |
| 2022-10-05 | 14,050.00 | 14,150.00 | 13,400.00 | 13,800.00 | 12,589.47 | 71,214 |
| 2022-10-04 | 13,150.00 | 13,700.00 | 13,150.00 | 13,700.00 | 12,498.25 | 68,889 |
| 2022-09-30 | 12,600.00 | 13,150.00 | 12,250.00 | 12,800.00 | 11,677.19 | 93,129 |
| 2022-09-29 | 13,250.00 | 13,350.00 | 12,800.00 | 12,800.00 | 11,677.19 | 95,172 |
| 2022-09-28 | 13,450.00 | 13,750.00 | 12,800.00 | 13,050.00 | 11,722.81 | 145,803 |
| 2022-09-27 | 13,600.00 | 14,000.00 | 13,300.00 | 13,600.00 | 12,216.87 | 124,398 |
| 2022-09-26 | 14,500.00 | 14,600.00 | 13,800.00 | 13,900.00 | 12,486.36 | 127,315 |
| 2022-09-23 | 14,900.00 | 14,950.00 | 14,400.00 | 14,650.00 | 13,160.09 | 90,415 |
| 2022-09-22 | 14,950.00 | 15,100.00 | 14,700.00 | 14,950.00 | 13,429.58 | 65,645 |
| 2022-09-21 | 15,200.00 | 15,350.00 | 14,900.00 | 15,250.00 | 13,699.07 | 37,201 |
| 2022-09-20 | 15,400.00 | 15,700.00 | 15,100.00 | 15,250.00 | 13,699.07 | 53,937 |
| 2022-09-19 | 15,650.00 | 15,650.00 | 15,300.00 | 15,350.00 | 13,788.90 | 33,051 |
| 2022-09-16 | 15,500.00 | 15,600.00 | 15,300.00 | 15,500.00 | 13,923.64 | 47,505 |
| 2022-09-15 | 15,700.00 | 15,700.00 | 15,250.00 | 15,500.00 | 13,923.64 | 64,745 |
| 2022-09-14 | 15,300.00 | 15,750.00 | 15,300.00 | 15,650.00 | 14,058.39 | 60,574 |
| 2022-09-13 | 15,900.00 | 16,150.00 | 15,800.00 | 16,050.00 | 14,417.71 | 81,378 |
| 2022-09-08 | 15,650.00 | 15,850.00 | 15,450.00 | 15,500.00 | 13,923.64 | 113,909 |
| 2022-09-07 | 15,850.00 | 15,850.00 | 15,400.00 | 15,600.00 | 14,013.47 | 38,861 |
| 2022-09-06 | 15,300.00 | 15,900.00 | 15,300.00 | 15,850.00 | 14,238.05 | 91,173 |
| 2022-09-05 | 15,950.00 | 16,300.00 | 15,200.00 | 15,350.00 | 13,788.90 | 251,614 |
| 2022-09-02 | 16,700.00 | 16,700.00 | 15,850.00 | 15,950.00 | 14,327.88 | 127,587 |
| 2022-09-01 | 16,700.00 | 16,950.00 | 16,400.00 | 16,400.00 | 14,732.11 | 68,103 |
| 2022-08-31 | 16,650.00 | 17,050.00 | 16,450.00 | 17,000.00 | 15,271.09 | 76,688 |
| 2022-08-30 | 16,700.00 | 16,900.00 | 16,500.00 | 16,850.00 | 15,136.34 | 41,101 |
| 2022-08-29 | 16,850.00 | 17,000.00 | 16,550.00 | 16,650.00 | 14,956.68 | 138,948 |
| 2022-08-26 | 17,400.00 | 17,800.00 | 17,400.00 | 17,550.00 | 15,765.15 | 71,837 |
| 2022-08-25 | 17,300.00 | 17,500.00 | 16,650.00 | 17,200.00 | 15,450.75 | 168,844 |
| 2022-08-24 | 17,200.00 | 17,400.00 | 17,000.00 | 17,300.00 | 15,540.58 | 54,640 |
| 2022-08-23 | 17,450.00 | 17,800.00 | 17,150.00 | 17,200.00 | 15,450.75 | 108,335 |
| 2022-08-22 | 17,750.00 | 17,900.00 | 17,400.00 | 17,650.00 | 15,854.98 | 128,202 |
| 2022-08-19 | 18,400.00 | 18,400.00 | 17,900.00 | 18,000.00 | 16,169.39 | 60,655 |
| 2022-08-18 | 17,900.00 | 18,400.00 | 17,600.00 | 18,400.00 | 16,528.71 | 167,506 |
| 2022-08-17 | 18,150.00 | 18,350.00 | 17,800.00 | 17,900.00 | 16,079.56 | 114,466 |
| 2022-08-16 | 18,300.00 | 18,350.00 | 17,950.00 | 18,100.00 | 16,259.22 | 167,061 |
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.