Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 102,300.00 | 108,900.00 | 90,200.00 | 93,000.00 | 93,000.00 | 666,771 |
| 2026-07-16 | 113,400.00 | 113,700.00 | 100,000.00 | 108,300.00 | 108,300.00 | 646,482 |
| 2026-07-15 | 117,400.00 | 118,300.00 | 106,000.00 | 115,900.00 | 115,900.00 | 1,005,527 |
| 2026-07-14 | 98,300.00 | 116,700.00 | 95,000.00 | 114,700.00 | 114,700.00 | 1,188,139 |
| 2026-07-13 | 106,000.00 | 111,200.00 | 95,500.00 | 96,400.00 | 96,400.00 | 1,106,260 |
| 2026-07-10 | 91,900.00 | 109,800.00 | 91,000.00 | 103,400.00 | 103,400.00 | 1,404,768 |
| 2026-07-09 | 87,800.00 | 93,500.00 | 84,400.00 | 86,600.00 | 86,600.00 | 536,946 |
| 2026-07-08 | 82,800.00 | 92,300.00 | 82,000.00 | 85,000.00 | 85,000.00 | 640,484 |
| 2026-07-07 | 95,700.00 | 101,000.00 | 81,500.00 | 87,200.00 | 87,200.00 | 1,000,846 |
| 2026-07-06 | 103,000.00 | 104,700.00 | 91,100.00 | 97,300.00 | 97,300.00 | 459,331 |
| 2026-07-03 | 98,700.00 | 103,800.00 | 94,100.00 | 101,900.00 | 101,900.00 | 587,928 |
| 2026-07-02 | 109,400.00 | 109,400.00 | 96,700.00 | 99,500.00 | 99,500.00 | 1,061,007 |
| 2026-07-01 | 113,400.00 | 122,100.00 | 106,200.00 | 119,700.00 | 119,700.00 | 811,406 |
| 2026-06-30 | 106,100.00 | 116,300.00 | 104,700.00 | 109,300.00 | 109,300.00 | 513,026 |
| 2026-06-29 | 112,400.00 | 115,000.00 | 100,100.00 | 106,100.00 | 106,100.00 | 874,349 |
| 2026-06-26 | 100,600.00 | 115,900.00 | 99,500.00 | 107,600.00 | 107,600.00 | 1,496,368 |
| 2026-06-25 | 103,800.00 | 108,600.00 | 96,300.00 | 100,000.00 | 100,000.00 | 640,411 |
| 2026-06-24 | 94,000.00 | 97,400.00 | 88,900.00 | 93,300.00 | 93,300.00 | 577,781 |
| 2026-06-23 | 102,000.00 | 102,000.00 | 89,300.00 | 89,400.00 | 89,400.00 | 623,177 |
| 2026-06-22 | 85,100.00 | 103,000.00 | 83,000.00 | 102,800.00 | 102,800.00 | 852,190 |
| 2026-06-19 | 96,300.00 | 96,900.00 | 86,700.00 | 88,400.00 | 88,400.00 | 446,439 |
| 2026-06-18 | 87,600.00 | 94,900.00 | 86,200.00 | 93,500.00 | 93,500.00 | 594,123 |
| 2026-06-17 | 90,000.00 | 94,500.00 | 85,200.00 | 87,600.00 | 87,600.00 | 713,161 |
| 2026-06-16 | 93,000.00 | 94,500.00 | 89,900.00 | 92,500.00 | 92,500.00 | 672,764 |
| 2026-06-15 | 95,000.00 | 96,600.00 | 89,000.00 | 93,900.00 | 93,900.00 | 1,071,879 |
| 2026-06-12 | 99,100.00 | 104,000.00 | 85,900.00 | 97,000.00 | 97,000.00 | 1,637,153 |
| 2026-06-11 | 79,500.00 | 87,900.00 | 77,100.00 | 85,100.00 | 85,100.00 | 1,971,921 |
| 2026-06-10 | 74,900.00 | 84,300.00 | 74,300.00 | 80,800.00 | 80,800.00 | 1,215,069 |
| 2026-06-09 | 68,500.00 | 77,700.00 | 66,400.00 | 76,600.00 | 76,600.00 | 1,238,476 |
| 2026-06-08 | 61,300.00 | 71,100.00 | 60,000.00 | 60,300.00 | 60,300.00 | 623,064 |
| 2026-06-05 | 67,000.00 | 74,300.00 | 64,900.00 | 68,000.00 | 68,000.00 | 860,519 |
| 2026-06-04 | 58,200.00 | 70,400.00 | 57,800.00 | 69,500.00 | 69,500.00 | 1,227,101 |
| 2026-06-02 | 55,500.00 | 56,500.00 | 52,300.00 | 54,200.00 | 54,200.00 | 499,633 |
| 2026-06-01 | 59,000.00 | 60,000.00 | 53,500.00 | 55,800.00 | 55,800.00 | 483,829 |
| 2026-05-29 | 63,300.00 | 63,800.00 | 58,600.00 | 58,900.00 | 58,900.00 | 520,487 |
| 2026-05-28 | 62,600.00 | 64,700.00 | 59,000.00 | 61,200.00 | 61,200.00 | 413,353 |
| 2026-05-27 | 68,300.00 | 68,300.00 | 64,000.00 | 64,000.00 | 64,000.00 | 325,823 |
| 2026-05-26 | 68,000.00 | 72,000.00 | 65,800.00 | 66,200.00 | 66,200.00 | 565,331 |
| 2026-05-22 | 60,800.00 | 66,000.00 | 60,800.00 | 64,500.00 | 64,500.00 | 469,449 |
| 2026-05-21 | 53,700.00 | 60,000.00 | 53,700.00 | 59,900.00 | 59,900.00 | 817,612 |
| 2026-05-20 | 52,400.00 | 54,000.00 | 50,000.00 | 52,300.00 | 52,300.00 | 308,097 |
| 2026-05-19 | 54,000.00 | 55,900.00 | 51,300.00 | 52,100.00 | 52,100.00 | 244,827 |
| 2026-05-18 | 53,100.00 | 56,800.00 | 48,000.00 | 56,000.00 | 56,000.00 | 451,257 |
| 2026-05-15 | 59,500.00 | 61,400.00 | 51,600.00 | 54,200.00 | 54,200.00 | 397,246 |
| 2026-05-14 | 58,100.00 | 60,800.00 | 56,200.00 | 59,600.00 | 59,600.00 | 386,081 |
| 2026-05-13 | 59,600.00 | 59,600.00 | 56,150.00 | 58,100.00 | 58,100.00 | 377,391 |
| 2026-05-12 | 58,400.00 | 63,000.00 | 55,700.00 | 60,000.00 | 60,000.00 | 737,383 |
| 2026-05-11 | 56,600.00 | 58,500.00 | 55,000.00 | 58,400.00 | 58,400.00 | 484,243 |
| 2026-05-08 | 56,200.00 | 57,400.00 | 53,500.00 | 55,500.00 | 55,500.00 | 577,541 |
| 2026-05-07 | 56,700.00 | 59,000.00 | 54,200.00 | 58,500.00 | 58,500.00 | 475,448 |
| 2026-05-06 | 57,600.00 | 57,800.00 | 55,500.00 | 56,800.00 | 56,800.00 | 412,246 |
| 2026-05-04 | 54,600.00 | 56,300.00 | 53,900.00 | 55,900.00 | 55,900.00 | 333,524 |
| 2026-04-30 | 56,100.00 | 56,200.00 | 52,800.00 | 53,400.00 | 53,400.00 | 363,540 |
| 2026-04-29 | 55,500.00 | 57,900.00 | 55,400.00 | 57,400.00 | 57,400.00 | 275,832 |
| 2026-04-28 | 55,600.00 | 58,200.00 | 54,300.00 | 56,900.00 | 56,900.00 | 323,702 |
| 2026-04-27 | 57,000.00 | 57,200.00 | 55,100.00 | 55,900.00 | 55,900.00 | 266,492 |
| 2026-04-24 | 58,100.00 | 58,100.00 | 54,100.00 | 55,800.00 | 55,800.00 | 360,124 |
| 2026-04-23 | 57,100.00 | 58,300.00 | 54,600.00 | 57,100.00 | 57,100.00 | 565,002 |
| 2026-04-22 | 54,200.00 | 55,200.00 | 53,200.00 | 54,500.00 | 54,500.00 | 376,927 |
| 2026-04-21 | 56,000.00 | 56,200.00 | 53,400.00 | 54,600.00 | 54,600.00 | 280,618 |
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.