Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 56,000.00 | 56,200.00 | 53,400.00 | 54,600.00 | 54,600.00 | 280,618 |
| 2026-04-20 | 54,600.00 | 56,800.00 | 53,000.00 | 55,000.00 | 55,000.00 | 462,319 |
| 2026-04-17 | 49,800.00 | 56,100.00 | 49,500.00 | 55,100.00 | 55,100.00 | 1,017,858 |
| 2026-04-16 | 51,300.00 | 51,300.00 | 48,100.00 | 50,200.00 | 50,200.00 | 705,518 |
| 2026-04-15 | 48,150.00 | 52,500.00 | 46,350.00 | 50,000.00 | 50,000.00 | 1,036,644 |
| 2026-04-14 | 47,800.00 | 47,900.00 | 46,100.00 | 46,650.00 | 46,650.00 | 365,651 |
| 2026-04-13 | 44,850.00 | 48,100.00 | 44,650.00 | 46,150.00 | 46,150.00 | 325,904 |
| 2026-04-10 | 45,000.00 | 48,000.00 | 44,750.00 | 46,000.00 | 46,000.00 | 638,824 |
| 2026-04-09 | 43,000.00 | 45,300.00 | 42,550.00 | 43,250.00 | 43,250.00 | 234,240 |
| 2026-04-08 | 42,200.00 | 43,750.00 | 41,250.00 | 43,500.00 | 43,500.00 | 670,840 |
| 2026-04-07 | 41,200.00 | 41,300.00 | 38,850.00 | 39,350.00 | 39,350.00 | 206,591 |
| 2026-04-06 | 41,450.00 | 42,200.00 | 39,550.00 | 39,950.00 | 39,950.00 | 254,497 |
| 2026-04-03 | 42,400.00 | 42,950.00 | 40,500.00 | 41,450.00 | 41,450.00 | 363,023 |
| 2026-04-02 | 42,300.00 | 42,550.00 | 39,100.00 | 40,650.00 | 40,650.00 | 580,071 |
| 2026-04-01 | 41,700.00 | 42,700.00 | 40,700.00 | 41,650.00 | 41,650.00 | 409,613 |
| 2026-03-31 | 39,700.00 | 41,200.00 | 38,000.00 | 38,750.00 | 38,750.00 | 530,050 |
| 2026-03-30 | 41,700.00 | 42,500.00 | 41,200.00 | 41,350.00 | 41,350.00 | 348,748 |
| 2026-03-27 | 43,150.00 | 46,000.00 | 43,050.00 | 44,700.00 | 44,700.00 | 323,853 |
| 2026-03-26 | 46,400.00 | 47,600.00 | 44,900.00 | 45,300.00 | 45,300.00 | 422,884 |
| 2026-03-25 | 50,500.00 | 51,100.00 | 45,400.00 | 47,750.00 | 47,750.00 | 885,834 |
| 2026-03-24 | 46,400.00 | 48,600.00 | 45,700.00 | 46,950.00 | 46,950.00 | 456,440 |
| 2026-03-23 | 45,000.00 | 46,200.00 | 44,000.00 | 44,250.00 | 44,250.00 | 337,136 |
| 2026-03-20 | 48,050.00 | 48,100.00 | 45,700.00 | 47,650.00 | 47,650.00 | 510,867 |
| 2026-03-19 | 45,000.00 | 49,300.00 | 44,800.00 | 48,800.00 | 48,800.00 | 780,156 |
| 2026-03-18 | 42,300.00 | 46,900.00 | 41,950.00 | 45,900.00 | 45,900.00 | 786,430 |
| 2026-03-17 | 40,650.00 | 43,000.00 | 40,050.00 | 41,050.00 | 41,050.00 | 504,306 |
| 2026-03-16 | 38,700.00 | 40,600.00 | 38,400.00 | 40,000.00 | 40,000.00 | 392,360 |
| 2026-03-13 | 38,700.00 | 39,400.00 | 38,000.00 | 38,700.00 | 38,700.00 | 194,518 |
| 2026-03-12 | 39,500.00 | 40,250.00 | 38,750.00 | 39,550.00 | 39,550.00 | 236,878 |
| 2026-03-11 | 42,450.00 | 42,450.00 | 38,850.00 | 40,000.00 | 40,000.00 | 449,580 |
| 2026-03-10 | 43,300.00 | 44,250.00 | 40,000.00 | 41,350.00 | 41,350.00 | 717,883 |
| 2026-03-09 | 39,650.00 | 42,150.00 | 38,250.00 | 39,900.00 | 39,900.00 | 562,540 |
| 2026-03-06 | 39,400.00 | 43,650.00 | 38,500.00 | 43,400.00 | 43,400.00 | 1,199,999 |
| 2026-03-05 | 36,000.00 | 40,500.00 | 36,000.00 | 39,450.00 | 39,450.00 | 653,585 |
| 2026-03-04 | 36,000.00 | 38,400.00 | 32,700.00 | 32,750.00 | 32,750.00 | 664,111 |
| 2026-03-03 | 39,200.00 | 42,000.00 | 38,150.00 | 38,450.00 | 38,450.00 | 596,033 |
| 2026-02-27 | 40,250.00 | 42,500.00 | 40,250.00 | 41,600.00 | 41,600.00 | 451,149 |
| 2026-02-26 | 42,950.00 | 44,750.00 | 41,250.00 | 42,250.00 | 42,250.00 | 967,354 |
| 2026-02-25 | 42,500.00 | 42,550.00 | 39,500.00 | 41,050.00 | 41,050.00 | 935,362 |
| 2026-02-24 | 34,650.00 | 41,450.00 | 34,350.00 | 41,350.00 | 41,350.00 | 1,924,559 |
| 2026-02-23 | 35,650.00 | 36,550.00 | 34,250.00 | 34,650.00 | 34,650.00 | 397,034 |
| 2026-02-20 | 34,000.00 | 35,700.00 | 33,450.00 | 35,300.00 | 35,300.00 | 478,647 |
| 2026-02-19 | 34,550.00 | 35,000.00 | 33,100.00 | 34,100.00 | 34,100.00 | 417,810 |
| 2026-02-13 | 34,050.00 | 35,000.00 | 33,800.00 | 34,050.00 | 34,050.00 | 341,403 |
| 2026-02-12 | 34,800.00 | 35,950.00 | 33,650.00 | 34,800.00 | 34,800.00 | 953,350 |
| 2026-02-11 | 31,400.00 | 34,500.00 | 30,900.00 | 34,000.00 | 34,000.00 | 1,174,125 |
| 2026-02-10 | 30,850.00 | 32,800.00 | 30,250.00 | 31,800.00 | 31,800.00 | 957,852 |
| 2026-02-09 | 28,900.00 | 31,550.00 | 28,600.00 | 31,150.00 | 31,150.00 | 941,763 |
| 2026-02-06 | 25,950.00 | 27,550.00 | 25,200.00 | 27,250.00 | 27,250.00 | 707,472 |
| 2026-02-05 | 28,400.00 | 28,500.00 | 26,350.00 | 27,150.00 | 27,150.00 | 1,142,218 |
| 2026-02-04 | 29,900.00 | 30,700.00 | 29,100.00 | 29,500.00 | 29,500.00 | 407,961 |
| 2026-02-03 | 28,300.00 | 30,350.00 | 28,000.00 | 30,150.00 | 30,150.00 | 905,532 |
| 2026-02-02 | 28,700.00 | 29,550.00 | 27,150.00 | 27,150.00 | 27,150.00 | 686,267 |
| 2026-01-30 | 29,200.00 | 31,700.00 | 29,100.00 | 30,050.00 | 30,050.00 | 927,821 |
| 2026-01-29 | 30,900.00 | 31,000.00 | 27,850.00 | 30,000.00 | 30,000.00 | 1,123,739 |
| 2026-01-28 | 29,150.00 | 29,350.00 | 27,800.00 | 29,350.00 | 29,350.00 | 1,246,242 |
| 2026-01-27 | 26,000.00 | 28,050.00 | 25,700.00 | 28,000.00 | 28,000.00 | 1,106,557 |
| 2026-01-26 | 25,000.00 | 25,800.00 | 24,550.00 | 25,300.00 | 25,300.00 | 423,603 |
| 2026-01-23 | 24,500.00 | 24,750.00 | 23,750.00 | 24,650.00 | 24,650.00 | 653,448 |
| 2026-01-22 | 27,000.00 | 27,250.00 | 24,500.00 | 24,600.00 | 24,600.00 | 638,723 |
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.