Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,830.00 | 11,930.00 | 11,220.00 | 11,800.00 | 11,800.00 | 129,291 |
| 2025-04-23 | 10,810.00 | 12,020.00 | 10,700.00 | 11,600.00 | 11,600.00 | 248,584 |
| 2025-04-22 | 10,710.00 | 10,990.00 | 10,520.00 | 10,600.00 | 10,600.00 | 63,123 |
| 2025-04-21 | 10,650.00 | 11,080.00 | 10,610.00 | 10,710.00 | 10,710.00 | 26,817 |
| 2025-04-18 | 10,820.00 | 11,160.00 | 10,720.00 | 10,720.00 | 10,720.00 | 16,737 |
| 2025-04-17 | 10,660.00 | 10,940.00 | 10,650.00 | 10,890.00 | 10,890.00 | 25,195 |
| 2025-04-16 | 11,150.00 | 11,150.00 | 10,660.00 | 10,740.00 | 10,740.00 | 80,153 |
| 2025-04-15 | 11,150.00 | 11,280.00 | 10,520.00 | 11,170.00 | 11,170.00 | 28,146 |
| 2025-04-14 | 11,110.00 | 11,330.00 | 11,060.00 | 11,180.00 | 11,180.00 | 19,375 |
| 2025-04-11 | 11,100.00 | 11,220.00 | 10,890.00 | 11,000.00 | 11,000.00 | 40,415 |
| 2025-04-10 | 10,840.00 | 11,280.00 | 10,740.00 | 11,200.00 | 11,200.00 | 82,427 |
| 2025-04-09 | 9,920.00 | 10,320.00 | 9,900.00 | 10,250.00 | 10,250.00 | 64,956 |
| 2025-04-08 | 10,290.00 | 10,460.00 | 9,870.00 | 10,170.00 | 10,170.00 | 103,433 |
| 2025-04-07 | 9,890.00 | 10,480.00 | 9,500.00 | 10,000.00 | 10,000.00 | 214,559 |
| 2025-04-04 | 11,190.00 | 11,190.00 | 10,350.00 | 10,500.00 | 10,500.00 | 116,782 |
| 2025-04-03 | 11,200.00 | 11,610.00 | 11,080.00 | 11,250.00 | 11,250.00 | 124,635 |
| 2025-04-02 | 11,480.00 | 11,680.00 | 11,250.00 | 11,420.00 | 11,420.00 | 107,309 |
| 2025-04-01 | 11,100.00 | 11,900.00 | 10,860.00 | 11,480.00 | 11,480.00 | 110,173 |
| 2025-03-31 | 11,200.00 | 11,460.00 | 10,980.00 | 11,210.00 | 11,210.00 | 95,119 |
| 2025-03-28 | 11,700.00 | 11,760.00 | 11,260.00 | 11,380.00 | 11,380.00 | 124,788 |
| 2025-03-27 | 11,980.00 | 12,120.00 | 11,740.00 | 11,760.00 | 11,760.00 | 171,004 |
| 2025-03-26 | 10,880.00 | 12,270.00 | 10,855.00 | 12,120.00 | 12,120.00 | 902,814 |
| 2025-03-25 | 10,900.00 | 11,020.00 | 10,470.00 | 10,880.00 | 10,880.00 | 159,086 |
| 2025-03-24 | 10,780.00 | 10,860.00 | 10,510.00 | 10,750.00 | 10,750.00 | 64,470 |
| 2025-03-21 | 10,510.00 | 11,090.00 | 10,300.00 | 10,810.00 | 10,810.00 | 228,006 |
| 2025-03-20 | 10,860.00 | 11,105.00 | 10,470.00 | 10,490.00 | 10,490.00 | 227,339 |
| 2025-03-19 | 9,500.00 | 10,960.00 | 9,430.00 | 10,860.00 | 10,860.00 | 931,712 |
| 2025-03-18 | 9,830.00 | 9,980.00 | 9,500.00 | 9,630.00 | 9,630.00 | 104,482 |
| 2025-03-17 | 9,580.00 | 9,850.00 | 9,540.00 | 9,830.00 | 9,830.00 | 134,632 |
| 2025-03-14 | 9,120.00 | 9,800.00 | 9,120.00 | 9,680.00 | 9,680.00 | 121,231 |
| 2025-03-13 | 9,500.00 | 9,740.00 | 9,080.00 | 9,370.00 | 9,370.00 | 168,695 |
| 2025-03-12 | 9,140.00 | 9,560.00 | 8,940.00 | 9,510.00 | 9,510.00 | 127,908 |
| 2025-03-11 | 8,630.00 | 9,120.00 | 8,630.00 | 9,050.00 | 9,050.00 | 64,204 |
| 2025-03-10 | 9,380.00 | 9,380.00 | 8,800.00 | 9,130.00 | 9,130.00 | 69,885 |
| 2025-03-07 | 9,370.00 | 9,720.00 | 9,230.00 | 9,400.00 | 9,400.00 | 63,362 |
| 2025-03-06 | 9,510.00 | 10,460.00 | 9,160.00 | 9,670.00 | 9,670.00 | 591,749 |
| 2025-03-05 | 9,210.00 | 9,560.00 | 9,110.00 | 9,510.00 | 9,510.00 | 85,225 |
| 2025-03-04 | 9,300.00 | 9,540.00 | 8,830.00 | 9,210.00 | 9,210.00 | 103,792 |
| 2025-02-28 | 9,390.00 | 9,570.00 | 8,610.00 | 9,540.00 | 9,540.00 | 112,264 |
| 2025-02-27 | 9,500.00 | 9,750.00 | 9,350.00 | 9,540.00 | 9,540.00 | 74,931 |
| 2025-02-26 | 9,060.00 | 9,530.00 | 8,710.00 | 9,460.00 | 9,460.00 | 118,508 |
| 2025-02-25 | 9,060.00 | 9,080.00 | 8,780.00 | 8,930.00 | 8,930.00 | 57,524 |
| 2025-02-24 | 9,200.00 | 9,200.00 | 8,730.00 | 9,060.00 | 9,060.00 | 61,715 |
| 2025-02-21 | 9,170.00 | 9,310.00 | 9,040.00 | 9,100.00 | 9,100.00 | 46,238 |
| 2025-02-20 | 9,650.00 | 9,870.00 | 9,140.00 | 9,310.00 | 9,310.00 | 141,223 |
| 2025-02-19 | 9,630.00 | 9,940.00 | 9,500.00 | 9,620.00 | 9,620.00 | 128,562 |
| 2025-02-18 | 8,600.00 | 10,220.00 | 8,600.00 | 9,730.00 | 9,730.00 | 947,712 |
| 2025-02-17 | 8,640.00 | 8,790.00 | 8,500.00 | 8,700.00 | 8,700.00 | 114,757 |
| 2025-02-14 | 8,090.00 | 8,650.00 | 8,090.00 | 8,560.00 | 8,560.00 | 109,070 |
| 2025-02-13 | 7,730.00 | 8,110.00 | 7,730.00 | 8,090.00 | 8,090.00 | 66,902 |
| 2025-02-12 | 7,800.00 | 7,800.00 | 7,500.00 | 7,740.00 | 7,740.00 | 40,664 |
| 2025-02-11 | 7,670.00 | 7,840.00 | 7,540.00 | 7,800.00 | 7,800.00 | 59,855 |
| 2025-02-10 | 7,520.00 | 7,730.00 | 7,260.00 | 7,730.00 | 7,730.00 | 72,216 |
| 2025-02-07 | 7,370.00 | 7,750.00 | 7,310.00 | 7,630.00 | 7,630.00 | 70,178 |
| 2025-02-06 | 7,310.00 | 7,400.00 | 7,140.00 | 7,400.00 | 7,400.00 | 53,360 |
| 2025-02-05 | 7,140.00 | 7,320.00 | 7,050.00 | 7,310.00 | 7,310.00 | 35,315 |
| 2025-02-04 | 6,940.00 | 7,300.00 | 6,940.00 | 7,140.00 | 7,140.00 | 31,305 |
| 2025-02-03 | 7,260.00 | 7,260.00 | 6,760.00 | 6,920.00 | 6,920.00 | 95,240 |
| 2025-01-31 | 7,770.00 | 7,770.00 | 7,200.00 | 7,400.00 | 7,400.00 | 61,894 |
| 2025-01-24 | 7,810.00 | 7,980.00 | 7,600.00 | 7,840.00 | 7,840.00 | 86,571 |
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.