Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 23,300.00 | 24,000.00 | 22,850.00 | 23,500.00 | 23,500.00 | 628,391 |
| 2025-10-23 | 22,000.00 | 23,100.00 | 21,650.00 | 22,800.00 | 22,800.00 | 330,653 |
| 2025-10-22 | 22,500.00 | 23,150.00 | 22,000.00 | 22,550.00 | 22,550.00 | 345,197 |
| 2025-10-21 | 22,800.00 | 24,000.00 | 22,400.00 | 22,750.00 | 22,750.00 | 821,406 |
| 2025-10-20 | 21,350.00 | 23,300.00 | 21,150.00 | 22,550.00 | 22,550.00 | 569,310 |
| 2025-10-17 | 22,000.00 | 22,750.00 | 21,350.00 | 21,350.00 | 21,350.00 | 605,687 |
| 2025-10-16 | 21,600.00 | 23,000.00 | 21,100.00 | 22,050.00 | 22,050.00 | 809,661 |
| 2025-10-15 | 21,600.00 | 21,950.00 | 20,600.00 | 21,600.00 | 21,600.00 | 818,163 |
| 2025-10-14 | 21,250.00 | 22,550.00 | 20,550.00 | 21,200.00 | 21,200.00 | 1,554,265 |
| 2025-10-13 | 19,430.00 | 21,450.00 | 19,400.00 | 20,850.00 | 20,850.00 | 1,104,100 |
| 2025-10-10 | 21,000.00 | 21,700.00 | 19,660.00 | 19,950.00 | 19,950.00 | 1,075,715 |
| 2025-10-02 | 18,900.00 | 20,000.00 | 18,210.00 | 19,970.00 | 19,970.00 | 1,643,779 |
| 2025-10-01 | 17,510.00 | 18,410.00 | 17,340.00 | 18,000.00 | 18,000.00 | 644,442 |
| 2025-09-30 | 17,200.00 | 17,930.00 | 17,130.00 | 17,500.00 | 17,500.00 | 269,046 |
| 2025-09-29 | 16,870.00 | 17,690.00 | 16,810.00 | 17,420.00 | 17,420.00 | 237,580 |
| 2025-09-26 | 17,700.00 | 17,700.00 | 16,600.00 | 16,870.00 | 16,870.00 | 291,859 |
| 2025-09-25 | 17,790.00 | 18,300.00 | 17,300.00 | 17,730.00 | 17,730.00 | 503,939 |
| 2025-09-24 | 17,070.00 | 18,180.00 | 16,540.00 | 17,960.00 | 17,960.00 | 778,263 |
| 2025-09-23 | 18,100.00 | 18,190.00 | 16,900.00 | 17,070.00 | 17,070.00 | 790,136 |
| 2025-09-22 | 18,200.00 | 19,000.00 | 17,680.00 | 17,700.00 | 17,700.00 | 2,232,197 |
| 2025-09-19 | 17,330.00 | 18,600.00 | 16,870.00 | 18,100.00 | 18,100.00 | 697,952 |
| 2025-09-18 | 16,620.00 | 17,480.00 | 16,100.00 | 17,030.00 | 17,030.00 | 732,411 |
| 2025-09-17 | 15,000.00 | 17,610.00 | 14,780.00 | 16,620.00 | 16,620.00 | 2,382,956 |
| 2025-09-16 | 14,800.00 | 15,000.00 | 14,460.00 | 14,850.00 | 14,850.00 | 217,627 |
| 2025-09-15 | 14,900.00 | 14,930.00 | 14,110.00 | 14,780.00 | 14,780.00 | 300,720 |
| 2025-09-12 | 14,200.00 | 14,960.00 | 14,080.00 | 14,740.00 | 14,740.00 | 554,766 |
| 2025-09-11 | 13,770.00 | 14,270.00 | 13,420.00 | 13,790.00 | 13,790.00 | 149,671 |
| 2025-09-10 | 14,050.00 | 14,200.00 | 13,400.00 | 13,770.00 | 13,770.00 | 155,704 |
| 2025-09-09 | 13,680.00 | 14,190.00 | 13,610.00 | 14,020.00 | 14,020.00 | 130,847 |
| 2025-09-08 | 13,830.00 | 14,040.00 | 13,700.00 | 13,790.00 | 13,790.00 | 78,746 |
| 2025-09-05 | 13,900.00 | 14,140.00 | 13,680.00 | 13,830.00 | 13,830.00 | 162,552 |
| 2025-09-04 | 13,150.00 | 14,250.00 | 13,150.00 | 13,850.00 | 13,850.00 | 464,223 |
| 2025-09-03 | 12,920.00 | 13,460.00 | 12,740.00 | 13,150.00 | 13,150.00 | 121,408 |
| 2025-09-02 | 12,550.00 | 13,500.00 | 12,400.00 | 13,060.00 | 13,060.00 | 436,097 |
| 2025-09-01 | 12,270.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,500.00 | 201,883 |
| 2025-08-29 | 11,890.00 | 12,500.00 | 11,700.00 | 12,290.00 | 12,290.00 | 276,125 |
| 2025-08-28 | 11,590.00 | 11,880.00 | 11,380.00 | 11,780.00 | 11,780.00 | 82,989 |
| 2025-08-27 | 10,970.00 | 11,690.00 | 10,850.00 | 11,560.00 | 11,560.00 | 114,316 |
| 2025-08-26 | 10,740.00 | 11,170.00 | 10,740.00 | 10,960.00 | 10,960.00 | 66,623 |
| 2025-08-25 | 10,530.00 | 11,000.00 | 10,530.00 | 10,740.00 | 10,740.00 | 63,845 |
| 2025-08-22 | 10,870.00 | 10,900.00 | 10,500.00 | 10,530.00 | 10,530.00 | 34,169 |
| 2025-08-21 | 11,060.00 | 11,060.00 | 10,500.00 | 10,500.00 | 10,500.00 | 70,649 |
| 2025-08-20 | 10,780.00 | 10,930.00 | 10,520.00 | 10,620.00 | 10,620.00 | 36,812 |
| 2025-08-19 | 10,900.00 | 11,230.00 | 10,800.00 | 10,830.00 | 10,830.00 | 57,567 |
| 2025-08-18 | 11,490.00 | 11,540.00 | 11,020.00 | 11,050.00 | 11,050.00 | 31,824 |
| 2025-08-14 | 11,750.00 | 11,940.00 | 11,490.00 | 11,490.00 | 11,490.00 | 48,901 |
| 2025-08-13 | 11,600.00 | 11,940.00 | 11,440.00 | 11,740.00 | 11,740.00 | 98,671 |
| 2025-08-12 | 11,300.00 | 11,700.00 | 11,300.00 | 11,390.00 | 11,390.00 | 117,546 |
| 2025-08-11 | 11,200.00 | 11,580.00 | 11,150.00 | 11,380.00 | 11,380.00 | 143,537 |
| 2025-08-08 | 10,630.00 | 11,330.00 | 10,590.00 | 11,160.00 | 11,160.00 | 105,724 |
| 2025-08-07 | 10,580.00 | 10,730.00 | 10,440.00 | 10,630.00 | 10,630.00 | 33,003 |
| 2025-08-06 | 10,660.00 | 10,860.00 | 10,320.00 | 10,580.00 | 10,580.00 | 100,814 |
| 2025-08-05 | 10,630.00 | 10,940.00 | 10,630.00 | 10,660.00 | 10,660.00 | 21,422 |
| 2025-08-04 | 10,470.00 | 10,740.00 | 10,460.00 | 10,600.00 | 10,600.00 | 21,307 |
| 2025-08-01 | 10,900.00 | 10,930.00 | 10,370.00 | 10,760.00 | 10,760.00 | 121,985 |
| 2025-07-31 | 11,190.00 | 11,240.00 | 10,950.00 | 11,070.00 | 11,070.00 | 50,423 |
| 2025-07-30 | 11,320.00 | 11,360.00 | 10,910.00 | 11,050.00 | 11,050.00 | 1,702,934 |
| 2025-07-29 | 11,280.00 | 11,300.00 | 10,960.00 | 11,070.00 | 11,070.00 | 30,314 |
| 2025-07-28 | 10,910.00 | 11,410.00 | 10,910.00 | 11,280.00 | 11,280.00 | 78,208 |
| 2025-07-25 | 10,700.00 | 10,950.00 | 10,500.00 | 10,890.00 | 10,890.00 | 33,887 |
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.