Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 25,750.00 | 26,450.00 | 25,450.00 | 25,500.00 | 25,500.00 | 529,950 |
| 2026-01-20 | 28,400.00 | 28,400.00 | 25,900.00 | 26,500.00 | 26,500.00 | 1,106,214 |
| 2026-01-19 | 30,050.00 | 30,500.00 | 27,450.00 | 28,650.00 | 28,650.00 | 1,812,965 |
| 2026-01-16 | 27,850.00 | 27,850.00 | 26,100.00 | 26,700.00 | 26,700.00 | 631,218 |
| 2026-01-15 | 26,600.00 | 27,350.00 | 26,350.00 | 27,050.00 | 27,050.00 | 470,406 |
| 2026-01-14 | 27,400.00 | 28,150.00 | 26,900.00 | 27,200.00 | 27,200.00 | 281,528 |
| 2026-01-13 | 28,250.00 | 28,750.00 | 27,050.00 | 27,350.00 | 27,350.00 | 455,477 |
| 2026-01-12 | 27,700.00 | 28,500.00 | 27,250.00 | 27,750.00 | 27,750.00 | 402,289 |
| 2026-01-09 | 28,600.00 | 28,600.00 | 27,050.00 | 27,100.00 | 27,100.00 | 506,097 |
| 2026-01-08 | 29,950.00 | 31,200.00 | 28,400.00 | 28,600.00 | 28,600.00 | 837,379 |
| 2026-01-07 | 33,400.00 | 33,400.00 | 30,300.00 | 30,400.00 | 30,400.00 | 488,139 |
| 2026-01-06 | 31,400.00 | 31,750.00 | 30,350.00 | 31,750.00 | 31,750.00 | 346,321 |
| 2026-01-05 | 32,350.00 | 33,700.00 | 31,400.00 | 31,750.00 | 31,750.00 | 684,167 |
| 2026-01-02 | 30,400.00 | 32,900.00 | 30,000.00 | 30,500.00 | 30,500.00 | 681,409 |
| 2025-12-30 | 28,400.00 | 30,400.00 | 28,000.00 | 30,200.00 | 30,200.00 | 537,877 |
| 2025-12-29 | 29,350.00 | 30,150.00 | 28,100.00 | 28,300.00 | 28,300.00 | 289,591 |
| 2025-12-26 | 27,700.00 | 29,450.00 | 27,600.00 | 29,200.00 | 29,200.00 | 396,306 |
| 2025-12-24 | 28,000.00 | 28,250.00 | 27,200.00 | 27,800.00 | 27,800.00 | 276,251 |
| 2025-12-23 | 29,900.00 | 29,950.00 | 26,850.00 | 27,750.00 | 27,750.00 | 656,597 |
| 2025-12-22 | 29,550.00 | 30,100.00 | 29,050.00 | 29,950.00 | 29,950.00 | 343,994 |
| 2025-12-19 | 29,650.00 | 30,250.00 | 28,700.00 | 28,700.00 | 28,700.00 | 304,560 |
| 2025-12-18 | 27,400.00 | 30,100.00 | 27,200.00 | 29,250.00 | 29,250.00 | 694,009 |
| 2025-12-17 | 26,350.00 | 28,300.00 | 26,100.00 | 28,300.00 | 28,300.00 | 465,190 |
| 2025-12-16 | 26,800.00 | 27,050.00 | 26,050.00 | 26,150.00 | 26,150.00 | 229,420 |
| 2025-12-15 | 28,300.00 | 28,300.00 | 26,400.00 | 26,850.00 | 26,850.00 | 612,713 |
| 2025-12-12 | 29,200.00 | 29,800.00 | 28,250.00 | 28,950.00 | 28,950.00 | 521,271 |
| 2025-12-11 | 29,600.00 | 30,550.00 | 28,700.00 | 29,200.00 | 29,200.00 | 308,548 |
| 2025-12-10 | 29,950.00 | 31,500.00 | 29,100.00 | 29,550.00 | 29,550.00 | 1,040,387 |
| 2025-12-09 | 28,000.00 | 29,600.00 | 27,900.00 | 29,400.00 | 29,400.00 | 676,832 |
| 2025-12-08 | 26,700.00 | 29,150.00 | 26,500.00 | 28,150.00 | 28,150.00 | 765,938 |
| 2025-12-05 | 25,800.00 | 27,550.00 | 25,600.00 | 26,600.00 | 26,600.00 | 471,133 |
| 2025-12-04 | 27,750.00 | 27,850.00 | 25,550.00 | 26,250.00 | 26,250.00 | 700,990 |
| 2025-12-03 | 25,050.00 | 27,300.00 | 24,250.00 | 27,100.00 | 27,100.00 | 676,572 |
| 2025-12-02 | 23,800.00 | 25,450.00 | 23,450.00 | 25,000.00 | 25,000.00 | 290,424 |
| 2025-12-01 | 25,000.00 | 25,250.00 | 23,150.00 | 23,900.00 | 23,900.00 | 442,278 |
| 2025-11-28 | 23,900.00 | 25,700.00 | 23,700.00 | 25,000.00 | 25,000.00 | 351,323 |
| 2025-11-27 | 23,600.00 | 24,300.00 | 23,100.00 | 23,850.00 | 23,850.00 | 223,854 |
| 2025-11-26 | 24,250.00 | 24,350.00 | 22,950.00 | 23,350.00 | 23,350.00 | 458,486 |
| 2025-11-25 | 24,600.00 | 26,250.00 | 23,950.00 | 24,300.00 | 24,300.00 | 629,436 |
| 2025-11-24 | 23,700.00 | 24,300.00 | 23,100.00 | 23,750.00 | 23,750.00 | 206,135 |
| 2025-11-21 | 22,300.00 | 23,650.00 | 22,100.00 | 23,300.00 | 23,300.00 | 467,128 |
| 2025-11-20 | 25,600.00 | 26,100.00 | 23,550.00 | 24,050.00 | 24,050.00 | 489,166 |
| 2025-11-19 | 24,900.00 | 25,700.00 | 23,700.00 | 24,800.00 | 24,800.00 | 399,777 |
| 2025-11-18 | 26,000.00 | 26,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | 500,971 |
| 2025-11-17 | 26,650.00 | 28,450.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1,448,552 |
| 2025-11-14 | 24,800.00 | 26,400.00 | 24,400.00 | 25,450.00 | 25,450.00 | 521,813 |
| 2025-11-13 | 26,200.00 | 26,400.00 | 25,050.00 | 25,900.00 | 25,900.00 | 221,945 |
| 2025-11-12 | 25,850.00 | 26,200.00 | 24,400.00 | 26,000.00 | 26,000.00 | 319,839 |
| 2025-11-11 | 26,100.00 | 27,500.00 | 25,450.00 | 25,450.00 | 25,450.00 | 392,235 |
| 2025-11-10 | 24,550.00 | 26,000.00 | 24,000.00 | 25,900.00 | 25,900.00 | 438,893 |
| 2025-11-07 | 23,850.00 | 25,000.00 | 23,200.00 | 24,550.00 | 24,550.00 | 395,321 |
| 2025-11-06 | 24,050.00 | 25,550.00 | 22,000.00 | 24,500.00 | 24,500.00 | 761,610 |
| 2025-11-05 | 24,000.00 | 24,600.00 | 22,400.00 | 23,800.00 | 23,800.00 | 395,585 |
| 2025-11-04 | 23,450.00 | 25,300.00 | 22,600.00 | 25,000.00 | 25,000.00 | 536,121 |
| 2025-11-03 | 24,050.00 | 24,400.00 | 22,250.00 | 23,450.00 | 23,450.00 | 536,111 |
| 2025-10-31 | 24,600.00 | 25,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | 400,689 |
| 2025-10-30 | 25,150.00 | 25,450.00 | 24,400.00 | 25,450.00 | 25,450.00 | 359,904 |
| 2025-10-29 | 24,900.00 | 25,550.00 | 23,650.00 | 25,350.00 | 25,350.00 | 765,230 |
| 2025-10-28 | 24,950.00 | 25,650.00 | 24,250.00 | 24,450.00 | 24,450.00 | 560,738 |
| 2025-10-27 | 24,700.00 | 26,500.00 | 24,250.00 | 25,000.00 | 25,000.00 | 917,795 |
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.