Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,220.00 | 8,310.00 | 7,650.00 | 7,810.00 | 7,810.00 | 117,932 |
| 2025-01-22 | 8,140.00 | 8,490.00 | 7,920.00 | 8,200.00 | 8,200.00 | 131,135 |
| 2025-01-21 | 7,580.00 | 8,540.00 | 7,570.00 | 7,970.00 | 7,970.00 | 299,406 |
| 2025-01-20 | 7,210.00 | 7,920.00 | 7,160.00 | 7,600.00 | 7,600.00 | 202,480 |
| 2025-01-17 | 7,100.00 | 7,210.00 | 6,890.00 | 7,150.00 | 7,150.00 | 41,447 |
| 2025-01-16 | 6,990.00 | 7,130.00 | 6,910.00 | 7,070.00 | 7,070.00 | 55,660 |
| 2025-01-15 | 7,000.00 | 7,090.00 | 6,850.00 | 6,850.00 | 6,850.00 | 49,618 |
| 2025-01-14 | 6,900.00 | 7,080.00 | 6,750.00 | 7,000.00 | 7,000.00 | 38,635 |
| 2025-01-13 | 7,200.00 | 7,200.00 | 6,870.00 | 6,930.00 | 6,930.00 | 37,562 |
| 2025-01-10 | 7,300.00 | 7,400.00 | 7,130.00 | 7,160.00 | 7,160.00 | 40,347 |
| 2025-01-09 | 7,420.00 | 7,420.00 | 7,170.00 | 7,300.00 | 7,300.00 | 53,483 |
| 2025-01-08 | 7,240.00 | 7,430.00 | 7,160.00 | 7,420.00 | 7,420.00 | 66,698 |
| 2025-01-07 | 7,400.00 | 7,470.00 | 7,230.00 | 7,300.00 | 7,300.00 | 61,155 |
| 2025-01-06 | 7,160.00 | 7,450.00 | 7,160.00 | 7,430.00 | 7,430.00 | 41,325 |
| 2025-01-03 | 6,930.00 | 7,260.00 | 6,900.00 | 7,180.00 | 7,180.00 | 50,294 |
| 2025-01-02 | 6,820.00 | 7,000.00 | 6,640.00 | 7,000.00 | 7,000.00 | 26,422 |
| 2024-12-30 | 6,840.00 | 6,950.00 | 6,590.00 | 6,870.00 | 6,870.00 | 30,449 |
| 2024-12-27 | 6,840.00 | 7,040.00 | 6,790.00 | 6,840.00 | 6,840.00 | 20,058 |
| 2024-12-26 | 6,770.00 | 6,970.00 | 6,770.00 | 6,840.00 | 6,840.00 | 7,649 |
| 2024-12-24 | 7,200.00 | 7,200.00 | 6,770.00 | 6,770.00 | 6,770.00 | 39,316 |
| 2024-12-23 | 6,970.00 | 7,200.00 | 6,860.00 | 7,110.00 | 7,110.00 | 36,273 |
| 2024-12-20 | 7,040.00 | 7,130.00 | 6,800.00 | 6,810.00 | 6,810.00 | 47,337 |
| 2024-12-19 | 7,320.00 | 7,400.00 | 7,010.00 | 7,040.00 | 7,040.00 | 68,174 |
| 2024-12-18 | 7,180.00 | 7,460.00 | 7,080.00 | 7,430.00 | 7,430.00 | 79,052 |
| 2024-12-17 | 6,950.00 | 7,180.00 | 6,830.00 | 7,160.00 | 7,160.00 | 40,953 |
| 2024-12-16 | 6,870.00 | 7,150.00 | 6,770.00 | 6,950.00 | 6,950.00 | 84,016 |
| 2024-12-13 | 6,710.00 | 6,850.00 | 6,470.00 | 6,830.00 | 6,830.00 | 74,268 |
| 2024-12-12 | 6,660.00 | 6,980.00 | 6,500.00 | 6,680.00 | 6,680.00 | 40,228 |
| 2024-12-11 | 6,290.00 | 6,730.00 | 6,160.00 | 6,720.00 | 6,720.00 | 62,306 |
| 2024-12-10 | 5,510.00 | 6,320.00 | 5,510.00 | 6,220.00 | 6,220.00 | 83,528 |
| 2024-12-09 | 5,600.00 | 5,850.00 | 5,500.00 | 5,550.00 | 5,550.00 | 65,431 |
| 2024-12-06 | 5,980.00 | 6,140.00 | 5,830.00 | 5,880.00 | 5,880.00 | 55,829 |
| 2024-12-05 | 5,870.00 | 6,250.00 | 5,780.00 | 6,150.00 | 6,150.00 | 87,712 |
| 2024-12-04 | 6,010.00 | 6,110.00 | 5,830.00 | 5,870.00 | 5,870.00 | 83,899 |
| 2024-12-03 | 6,010.00 | 7,240.00 | 6,010.00 | 6,120.00 | 6,120.00 | 337,359 |
| 2024-12-02 | 6,310.00 | 6,500.00 | 6,020.00 | 6,130.00 | 6,130.00 | 91,203 |
| 2024-11-29 | 6,580.00 | 6,770.00 | 6,280.00 | 6,380.00 | 6,380.00 | 87,629 |
| 2024-11-28 | 6,540.00 | 6,690.00 | 6,480.00 | 6,590.00 | 6,590.00 | 46,581 |
| 2024-11-27 | 6,700.00 | 6,770.00 | 6,480.00 | 6,540.00 | 6,540.00 | 66,785 |
| 2024-11-26 | 7,150.00 | 7,150.00 | 6,660.00 | 6,770.00 | 6,770.00 | 49,339 |
| 2024-11-25 | 6,600.00 | 6,940.00 | 6,600.00 | 6,940.00 | 6,940.00 | 47,828 |
| 2024-11-22 | 6,540.00 | 6,790.00 | 6,530.00 | 6,590.00 | 6,590.00 | 57,088 |
| 2024-11-21 | 6,770.00 | 6,770.00 | 6,440.00 | 6,540.00 | 6,540.00 | 107,944 |
| 2024-11-20 | 6,600.00 | 6,850.00 | 6,550.00 | 6,770.00 | 6,770.00 | 41,951 |
| 2024-11-19 | 6,720.00 | 6,850.00 | 6,510.00 | 6,620.00 | 6,620.00 | 54,151 |
| 2024-11-18 | 6,950.00 | 7,060.00 | 6,680.00 | 6,720.00 | 6,720.00 | 65,382 |
| 2024-11-15 | 6,980.00 | 7,310.00 | 6,880.00 | 7,020.00 | 7,020.00 | 102,208 |
| 2024-11-14 | 7,390.00 | 7,440.00 | 7,170.00 | 7,310.00 | 7,310.00 | 40,729 |
| 2024-11-13 | 7,670.00 | 7,920.00 | 7,400.00 | 7,420.00 | 7,420.00 | 115,127 |
| 2024-11-12 | 8,290.00 | 8,450.00 | 7,830.00 | 8,000.00 | 8,000.00 | 126,222 |
| 2024-11-11 | 8,940.00 | 8,980.00 | 8,300.00 | 8,450.00 | 8,450.00 | 32,754 |
| 2024-11-08 | 8,800.00 | 9,110.00 | 8,800.00 | 8,940.00 | 8,940.00 | 24,498 |
| 2024-11-07 | 8,880.00 | 9,140.00 | 8,800.00 | 8,800.00 | 8,800.00 | 31,092 |
| 2024-11-06 | 9,380.00 | 9,380.00 | 8,870.00 | 8,880.00 | 8,880.00 | 55,022 |
| 2024-11-05 | 8,700.00 | 9,420.00 | 8,500.00 | 9,170.00 | 9,170.00 | 132,145 |
| 2024-11-04 | 8,330.00 | 8,600.00 | 8,330.00 | 8,570.00 | 8,570.00 | 14,867 |
| 2024-11-01 | 8,430.00 | 8,530.00 | 8,240.00 | 8,410.00 | 8,410.00 | 28,771 |
| 2024-10-31 | 8,110.00 | 8,480.00 | 8,000.00 | 8,460.00 | 8,460.00 | 53,502 |
| 2024-10-30 | 8,300.00 | 8,360.00 | 8,100.00 | 8,200.00 | 8,200.00 | 26,998 |
| 2024-10-29 | 8,230.00 | 8,420.00 | 8,040.00 | 8,250.00 | 8,250.00 | 25,059 |
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.