Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,600.00 | 10,800.00 | 10,450.00 | 10,570.00 | 10,570.00 | 43,223 |
| 2025-07-23 | 10,790.00 | 10,800.00 | 10,300.00 | 10,550.00 | 10,550.00 | 70,676 |
| 2025-07-22 | 11,140.00 | 11,280.00 | 10,720.00 | 10,790.00 | 10,790.00 | 76,435 |
| 2025-07-21 | 11,100.00 | 12,200.00 | 11,000.00 | 11,140.00 | 11,140.00 | 222,931 |
| 2025-07-18 | 11,190.00 | 11,310.00 | 11,080.00 | 11,130.00 | 11,130.00 | 41,081 |
| 2025-07-17 | 11,230.00 | 11,340.00 | 10,790.00 | 11,230.00 | 11,230.00 | 75,499 |
| 2025-07-16 | 11,200.00 | 11,430.00 | 10,790.00 | 11,230.00 | 11,230.00 | 72,601 |
| 2025-07-15 | 10,520.00 | 11,440.00 | 10,520.00 | 11,340.00 | 11,340.00 | 160,594 |
| 2025-07-14 | 10,640.00 | 10,900.00 | 10,350.00 | 10,520.00 | 10,520.00 | 111,722 |
| 2025-07-11 | 11,030.00 | 11,030.00 | 10,500.00 | 10,640.00 | 10,640.00 | 178,416 |
| 2025-07-10 | 10,990.00 | 11,300.00 | 10,680.00 | 10,810.00 | 10,810.00 | 82,662 |
| 2025-07-09 | 11,620.00 | 11,620.00 | 10,750.00 | 10,880.00 | 10,880.00 | 232,276 |
| 2025-07-08 | 11,900.00 | 11,930.00 | 11,530.00 | 11,580.00 | 11,580.00 | 98,938 |
| 2025-07-07 | 12,290.00 | 12,290.00 | 11,800.00 | 11,820.00 | 11,820.00 | 67,845 |
| 2025-07-04 | 12,530.00 | 12,790.00 | 12,140.00 | 12,290.00 | 12,290.00 | 72,905 |
| 2025-07-03 | 12,000.00 | 12,700.00 | 11,950.00 | 12,530.00 | 12,530.00 | 101,953 |
| 2025-07-02 | 12,120.00 | 12,160.00 | 11,500.00 | 11,980.00 | 11,980.00 | 75,209 |
| 2025-07-01 | 12,640.00 | 12,640.00 | 11,880.00 | 11,930.00 | 11,930.00 | 137,354 |
| 2025-06-30 | 12,780.00 | 12,780.00 | 12,330.00 | 12,640.00 | 12,640.00 | 42,495 |
| 2025-06-27 | 12,540.00 | 12,880.00 | 12,200.00 | 12,650.00 | 12,650.00 | 63,360 |
| 2025-06-26 | 12,470.00 | 12,680.00 | 12,080.00 | 12,510.00 | 12,510.00 | 58,447 |
| 2025-06-25 | 12,640.00 | 12,800.00 | 11,710.00 | 12,450.00 | 12,450.00 | 85,071 |
| 2025-06-24 | 12,050.00 | 12,670.00 | 12,000.00 | 12,420.00 | 12,420.00 | 71,000 |
| 2025-06-23 | 11,990.00 | 11,990.00 | 11,750.00 | 11,800.00 | 11,800.00 | 45,372 |
| 2025-06-20 | 12,270.00 | 12,340.00 | 12,080.00 | 12,130.00 | 12,130.00 | 42,585 |
| 2025-06-19 | 12,410.00 | 12,880.00 | 12,000.00 | 12,000.00 | 12,000.00 | 423,013 |
| 2025-06-18 | 12,990.00 | 12,990.00 | 12,410.00 | 12,410.00 | 12,410.00 | 63,446 |
| 2025-06-17 | 12,400.00 | 13,150.00 | 12,150.00 | 12,700.00 | 12,700.00 | 151,324 |
| 2025-06-16 | 12,120.00 | 12,340.00 | 11,970.00 | 12,140.00 | 12,140.00 | 69,754 |
| 2025-06-13 | 13,090.00 | 13,090.00 | 12,200.00 | 12,330.00 | 12,330.00 | 88,627 |
| 2025-06-12 | 12,780.00 | 13,200.00 | 12,510.00 | 12,900.00 | 12,900.00 | 116,234 |
| 2025-06-11 | 12,580.00 | 12,810.00 | 12,260.00 | 12,780.00 | 12,780.00 | 57,904 |
| 2025-06-10 | 12,350.00 | 12,430.00 | 12,120.00 | 12,160.00 | 12,160.00 | 26,505 |
| 2025-06-09 | 12,870.00 | 12,980.00 | 12,260.00 | 12,350.00 | 12,350.00 | 60,821 |
| 2025-06-05 | 12,850.00 | 13,200.00 | 12,500.00 | 12,630.00 | 12,630.00 | 75,539 |
| 2025-06-04 | 12,730.00 | 12,920.00 | 12,460.00 | 12,500.00 | 12,500.00 | 71,705 |
| 2025-06-02 | 12,250.00 | 12,510.00 | 12,110.00 | 12,240.00 | 12,240.00 | 41,285 |
| 2025-05-30 | 12,900.00 | 13,050.00 | 12,010.00 | 12,130.00 | 12,130.00 | 85,302 |
| 2025-05-29 | 13,470.00 | 13,630.00 | 12,670.00 | 12,800.00 | 12,800.00 | 124,769 |
| 2025-05-28 | 12,700.00 | 13,460.00 | 12,440.00 | 13,440.00 | 13,440.00 | 225,281 |
| 2025-05-27 | 12,600.00 | 12,810.00 | 12,300.00 | 12,690.00 | 12,690.00 | 115,486 |
| 2025-05-26 | 12,020.00 | 12,870.00 | 12,020.00 | 12,690.00 | 12,690.00 | 90,624 |
| 2025-05-23 | 12,610.00 | 12,950.00 | 11,910.00 | 12,200.00 | 12,200.00 | 46,840 |
| 2025-05-22 | 12,640.00 | 12,840.00 | 12,310.00 | 12,610.00 | 12,610.00 | 54,473 |
| 2025-05-21 | 12,830.00 | 13,270.00 | 12,700.00 | 12,800.00 | 12,800.00 | 45,266 |
| 2025-05-20 | 13,100.00 | 13,280.00 | 12,760.00 | 12,900.00 | 12,900.00 | 107,234 |
| 2025-05-19 | 12,230.00 | 13,080.00 | 12,150.00 | 13,050.00 | 13,050.00 | 134,451 |
| 2025-05-16 | 12,160.00 | 12,400.00 | 11,940.00 | 12,220.00 | 12,220.00 | 72,203 |
| 2025-05-15 | 11,670.00 | 12,630.00 | 11,600.00 | 12,440.00 | 12,440.00 | 569,785 |
| 2025-05-14 | 13,180.00 | 13,180.00 | 11,710.00 | 11,770.00 | 11,770.00 | 113,824 |
| 2025-05-13 | 12,200.00 | 12,420.00 | 11,900.00 | 12,110.00 | 12,110.00 | 105,876 |
| 2025-05-12 | 11,450.00 | 12,210.00 | 11,450.00 | 11,820.00 | 11,820.00 | 168,061 |
| 2025-05-09 | 11,060.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 121,496 |
| 2025-05-08 | 11,390.00 | 11,450.00 | 10,720.00 | 11,000.00 | 11,000.00 | 214,522 |
| 2025-05-07 | 11,790.00 | 12,000.00 | 11,140.00 | 11,330.00 | 11,330.00 | 113,572 |
| 2025-05-02 | 11,550.00 | 12,050.00 | 11,380.00 | 11,900.00 | 11,900.00 | 36,001 |
| 2025-04-30 | 12,230.00 | 12,440.00 | 11,360.00 | 11,600.00 | 11,600.00 | 112,225 |
| 2025-04-29 | 12,450.00 | 12,680.00 | 12,120.00 | 12,390.00 | 12,390.00 | 84,539 |
| 2025-04-28 | 12,700.00 | 12,850.00 | 12,540.00 | 12,640.00 | 12,640.00 | 115,865 |
| 2025-04-25 | 11,800.00 | 12,780.00 | 11,800.00 | 12,720.00 | 12,720.00 | 175,062 |
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.