Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 17,650.00 | 18,350.00 | 17,600.00 | 18,050.00 | 16,214.30 | 390,596 |
| 2022-08-11 | 17,100.00 | 17,600.00 | 17,000.00 | 17,400.00 | 15,630.41 | 163,379 |
| 2022-08-10 | 17,200.00 | 17,200.00 | 16,700.00 | 16,800.00 | 15,091.43 | 216,950 |
| 2022-08-09 | 17,050.00 | 17,600.00 | 16,900.00 | 17,150.00 | 15,405.83 | 178,390 |
| 2022-08-08 | 17,250.00 | 17,550.00 | 16,850.00 | 17,050.00 | 15,316.00 | 121,288 |
| 2022-08-05 | 16,750.00 | 17,400.00 | 16,450.00 | 17,100.00 | 15,360.92 | 207,211 |
| 2022-08-04 | 16,400.00 | 16,850.00 | 16,300.00 | 16,600.00 | 14,911.77 | 146,789 |
| 2022-08-03 | 16,000.00 | 16,200.00 | 15,700.00 | 16,150.00 | 14,507.54 | 101,522 |
| 2022-08-02 | 16,600.00 | 16,600.00 | 15,850.00 | 15,900.00 | 14,282.96 | 121,678 |
| 2022-08-01 | 16,650.00 | 16,700.00 | 16,250.00 | 16,550.00 | 14,866.85 | 67,009 |
| 2022-07-29 | 16,700.00 | 17,000.00 | 16,400.00 | 16,550.00 | 14,866.85 | 104,621 |
| 2022-07-28 | 17,300.00 | 17,300.00 | 16,400.00 | 16,550.00 | 14,866.85 | 184,219 |
| 2022-07-27 | 16,900.00 | 17,300.00 | 16,400.00 | 16,800.00 | 15,091.43 | 231,953 |
| 2022-07-26 | 16,000.00 | 17,550.00 | 15,900.00 | 16,950.00 | 15,226.17 | 387,498 |
| 2022-07-25 | 16,150.00 | 16,200.00 | 15,850.00 | 16,100.00 | 14,462.62 | 62,808 |
| 2022-07-22 | 16,250.00 | 16,350.00 | 15,950.00 | 16,150.00 | 14,507.54 | 59,543 |
| 2022-07-21 | 15,850.00 | 16,250.00 | 15,500.00 | 16,250.00 | 14,597.37 | 118,736 |
| 2022-07-20 | 16,100.00 | 16,200.00 | 15,550.00 | 15,700.00 | 14,103.30 | 138,708 |
| 2022-07-19 | 15,800.00 | 16,050.00 | 15,500.00 | 15,750.00 | 14,148.22 | 101,229 |
| 2022-07-18 | 15,800.00 | 16,300.00 | 15,800.00 | 16,100.00 | 14,462.62 | 155,230 |
| 2022-07-15 | 15,250.00 | 15,800.00 | 15,150.00 | 15,650.00 | 14,058.39 | 116,348 |
| 2022-07-14 | 15,000.00 | 15,250.00 | 14,850.00 | 15,100.00 | 13,564.32 | 82,505 |
| 2022-07-13 | 15,050.00 | 15,350.00 | 14,750.00 | 15,100.00 | 13,564.32 | 85,346 |
| 2022-07-12 | 15,850.00 | 15,950.00 | 14,900.00 | 15,050.00 | 13,519.41 | 151,031 |
| 2022-07-11 | 16,050.00 | 16,300.00 | 15,750.00 | 16,100.00 | 14,462.62 | 65,006 |
| 2022-07-08 | 15,900.00 | 16,400.00 | 15,800.00 | 16,050.00 | 14,417.71 | 167,229 |
| 2022-07-07 | 15,600.00 | 16,050.00 | 15,500.00 | 15,650.00 | 14,058.39 | 118,356 |
| 2022-07-06 | 15,700.00 | 15,950.00 | 15,350.00 | 15,500.00 | 13,923.64 | 80,590 |
| 2022-07-05 | 15,600.00 | 16,150.00 | 15,600.00 | 15,900.00 | 14,282.96 | 85,230 |
| 2022-07-04 | 16,000.00 | 16,000.00 | 15,150.00 | 15,600.00 | 14,013.47 | 93,067 |
| 2022-07-01 | 16,500.00 | 16,600.00 | 15,650.00 | 15,800.00 | 14,193.13 | 102,622 |
| 2022-06-30 | 17,000.00 | 17,000.00 | 16,350.00 | 16,400.00 | 14,732.11 | 80,151 |
| 2022-06-29 | 16,400.00 | 17,400.00 | 16,250.00 | 17,100.00 | 15,360.92 | 97,004 |
| 2022-06-28 | 16,300.00 | 17,050.00 | 16,150.00 | 16,750.00 | 15,046.51 | 106,986 |
| 2022-06-27 | 15,900.00 | 16,700.00 | 15,650.00 | 16,550.00 | 14,866.85 | 131,389 |
| 2022-06-24 | 14,600.00 | 15,700.00 | 14,600.00 | 15,650.00 | 14,058.39 | 165,156 |
| 2022-06-23 | 14,550.00 | 15,250.00 | 14,200.00 | 14,500.00 | 13,025.34 | 300,117 |
| 2022-06-22 | 15,350.00 | 15,550.00 | 14,200.00 | 14,650.00 | 13,160.09 | 229,637 |
| 2022-06-21 | 15,400.00 | 15,700.00 | 15,150.00 | 15,350.00 | 13,788.90 | 110,727 |
| 2022-06-20 | 16,350.00 | 16,350.00 | 15,300.00 | 15,450.00 | 13,878.73 | 129,497 |
| 2022-06-17 | 16,200.00 | 16,350.00 | 15,750.00 | 16,150.00 | 14,507.54 | 112,559 |
| 2022-06-16 | 17,350.00 | 17,500.00 | 16,550.00 | 16,550.00 | 14,866.85 | 138,493 |
| 2022-06-15 | 17,350.00 | 17,500.00 | 16,900.00 | 17,000.00 | 15,271.09 | 124,356 |
| 2022-06-14 | 17,150.00 | 17,750.00 | 16,800.00 | 17,450.00 | 15,675.32 | 285,137 |
| 2022-06-13 | 18,900.00 | 19,000.00 | 17,750.00 | 17,750.00 | 15,944.81 | 291,869 |
| 2022-06-10 | 19,200.00 | 19,500.00 | 19,050.00 | 19,500.00 | 17,516.84 | 61,580 |
| 2022-06-09 | 19,550.00 | 19,700.00 | 19,200.00 | 19,400.00 | 17,427.01 | 66,256 |
| 2022-06-08 | 19,550.00 | 19,900.00 | 19,550.00 | 19,600.00 | 17,606.67 | 38,517 |
| 2022-06-07 | 20,300.00 | 20,300.00 | 19,550.00 | 19,650.00 | 17,651.58 | 83,694 |
| 2022-06-03 | 20,400.00 | 20,400.00 | 20,050.00 | 20,250.00 | 18,190.56 | 39,410 |
| 2022-06-02 | 19,950.00 | 20,600.00 | 19,950.00 | 20,200.00 | 18,145.65 | 98,274 |
| 2022-05-31 | 20,000.00 | 20,200.00 | 19,750.00 | 20,050.00 | 18,010.90 | 57,782 |
| 2022-05-30 | 19,800.00 | 20,050.00 | 19,650.00 | 19,950.00 | 17,921.07 | 57,802 |
| 2022-05-27 | 19,950.00 | 19,950.00 | 19,450.00 | 19,450.00 | 17,471.92 | 55,691 |
| 2022-05-26 | 19,600.00 | 20,050.00 | 19,550.00 | 19,650.00 | 17,651.58 | 46,693 |
| 2022-05-25 | 19,700.00 | 19,750.00 | 19,200.00 | 19,600.00 | 17,606.67 | 46,266 |
| 2022-05-24 | 20,250.00 | 20,250.00 | 19,250.00 | 19,500.00 | 17,516.84 | 96,840 |
| 2022-05-23 | 20,200.00 | 20,750.00 | 19,950.00 | 20,250.00 | 18,190.56 | 81,951 |
| 2022-05-20 | 20,000.00 | 20,150.00 | 19,800.00 | 20,000.00 | 17,965.99 | 57,268 |
| 2022-05-19 | 19,400.00 | 20,050.00 | 19,350.00 | 20,000.00 | 17,965.99 | 61,638 |
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.