Adaptive Plasma Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	20,450.00	20,600.00	19,800.00	20,050.00	18,010.90	66,859
2022-05-17	19,550.00	20,300.00	19,500.00	20,000.00	17,965.99	144,296
2022-05-16	20,450.00	20,500.00	19,800.00	20,000.00	17,965.99	59,285
2022-05-13	19,500.00	20,300.00	19,500.00	20,200.00	18,145.65	84,140
2022-05-12	19,650.00	19,950.00	19,350.00	19,450.00	17,471.92	115,649
2022-05-11	19,600.00	20,300.00	19,600.00	20,150.00	18,100.73	61,486
2022-05-10	19,200.00	19,900.00	18,600.00	19,900.00	17,876.16	135,353
2022-05-09	20,200.00	20,500.00	19,550.00	19,600.00	17,606.67	139,290
2022-05-06	20,700.00	20,850.00	20,300.00	20,550.00	18,460.05	113,653
2022-05-04	21,050.00	21,300.00	20,900.00	21,100.00	18,954.12	85,602
2022-05-03	20,900.00	21,450.00	20,750.00	20,900.00	18,774.46	132,912
2022-05-02	20,450.00	20,850.00	20,300.00	20,700.00	18,594.80	71,665
2022-04-29	20,650.00	21,150.00	20,400.00	20,900.00	18,774.46	173,610
2022-04-28	20,950.00	20,950.00	20,000.00	20,300.00	18,235.48	218,405
2022-04-27	20,300.00	20,700.00	20,100.00	20,700.00	18,594.80	199,842
2022-04-26	21,400.00	21,400.00	20,900.00	21,100.00	18,954.12	91,933
2022-04-25	21,350.00	21,900.00	21,000.00	21,050.00	18,909.20	186,898
2022-04-22	21,800.00	22,150.00	21,300.00	22,000.00	19,762.59	228,638
2022-04-21	22,150.00	22,450.00	21,800.00	22,250.00	19,987.16	162,789
2022-04-20	22,250.00	22,450.00	22,050.00	22,050.00	19,807.50	158,542
2022-04-19	21,150.00	22,650.00	21,150.00	22,400.00	20,121.91	529,065
2022-04-18	21,100.00	21,350.00	20,550.00	21,100.00	18,954.12	189,255
2022-04-15	21,500.00	21,500.00	20,950.00	21,350.00	19,178.69	166,851
2022-04-14	22,150.00	22,700.00	21,450.00	21,650.00	19,448.18	276,430
2022-04-13	21,700.00	22,500.00	21,650.00	22,300.00	20,032.08	259,079
2022-04-12	21,500.00	21,900.00	21,250.00	21,650.00	19,448.18	149,757
2022-04-11	21,900.00	22,550.00	21,350.00	21,800.00	19,582.93	176,554
2022-04-08	22,350.00	22,500.00	21,950.00	22,150.00	19,897.33	137,495
2022-04-07	22,750.00	23,000.00	22,000.00	22,150.00	19,897.33	314,563
2022-04-06	23,000.00	23,150.00	22,650.00	23,150.00	20,795.63	189,904
2022-04-05	23,250.00	23,800.00	23,100.00	23,450.00	21,065.12	353,223
2022-04-04	23,300.00	23,300.00	22,550.00	23,000.00	20,660.89	180,963
2022-04-01	23,050.00	23,650.00	23,000.00	23,350.00	20,975.29	147,124
2022-03-31	22,800.00	23,650.00	22,750.00	23,450.00	21,065.12	159,288
2022-03-30	23,150.00	23,700.00	22,750.00	23,050.00	20,705.80	322,966
2022-03-29	23,700.00	23,800.00	22,400.00	22,800.00	20,481.23	565,141
2022-03-28	24,650.00	25,200.00	23,550.00	23,700.00	21,289.70	358,830
2022-03-25	25,050.00	25,450.00	24,250.00	24,350.00	21,873.59	428,004
2022-03-24	23,600.00	24,800.00	22,950.00	24,800.00	22,277.82	435,441
2022-03-23	23,900.00	24,000.00	23,300.00	23,600.00	21,199.87	284,224
2022-03-22	22,600.00	24,200.00	22,500.00	23,850.00	21,424.44	646,503
2022-03-21	23,450.00	23,450.00	22,500.00	22,700.00	20,391.40	377,400
2022-03-18	23,400.00	23,650.00	23,100.00	23,150.00	20,795.63	417,916
2022-03-17	21,500.00	23,450.00	21,300.00	23,300.00	20,930.38	1,251,601
2022-03-16	20,600.00	21,200.00	20,400.00	20,950.00	18,819.37	372,227
2022-03-15	20,500.00	20,600.00	19,850.00	20,000.00	17,965.99	123,792
2022-03-14	20,800.00	21,400.00	19,900.00	20,500.00	18,415.14	301,941
2022-03-11	20,500.00	20,800.00	20,050.00	20,500.00	18,415.14	204,706
2022-03-10	19,800.00	20,650.00	19,550.00	20,450.00	18,370.22	269,978
2022-03-08	19,100.00	19,350.00	18,850.00	19,100.00	17,157.52	122,306
2022-03-07	20,200.00	20,200.00	19,500.00	19,600.00	17,606.67	122,001
2022-03-04	19,650.00	20,750.00	19,400.00	20,450.00	18,370.22	347,840
2022-03-03	19,200.00	19,850.00	19,050.00	19,700.00	17,696.50	162,675
2022-03-02	18,800.00	19,150.00	18,500.00	18,950.00	17,022.77	62,516
2022-02-28	18,650.00	19,300.00	18,600.00	19,050.00	17,112.60	73,503
2022-02-25	19,200.00	19,350.00	18,850.00	18,900.00	16,977.86	90,098
2022-02-24	18,850.00	19,300.00	18,450.00	18,650.00	16,753.28	185,157
2022-02-23	18,700.00	19,300.00	18,700.00	19,100.00	17,157.52	122,328
2022-02-22	17,600.00	18,800.00	17,600.00	18,700.00	16,798.20	161,966
2022-02-21	18,100.00	18,250.00	17,750.00	18,000.00	16,169.39	72,856

← NewerPage 19 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.