Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,960.00 | 8,310.00 | 7,960.00 | 8,310.00 | 8,310.00 | 34,081 |
| 2024-10-25 | 8,290.00 | 8,530.00 | 8,030.00 | 8,150.00 | 8,150.00 | 37,030 |
| 2024-10-24 | 8,540.00 | 8,650.00 | 8,220.00 | 8,280.00 | 8,280.00 | 34,437 |
| 2024-10-23 | 8,450.00 | 8,620.00 | 8,400.00 | 8,510.00 | 8,510.00 | 31,194 |
| 2024-10-22 | 8,590.00 | 8,990.00 | 8,450.00 | 8,450.00 | 8,450.00 | 53,129 |
| 2024-10-21 | 8,460.00 | 9,070.00 | 8,420.00 | 8,640.00 | 8,640.00 | 72,116 |
| 2024-10-18 | 8,780.00 | 8,910.00 | 8,440.00 | 8,460.00 | 8,460.00 | 135,308 |
| 2024-10-17 | 8,600.00 | 10,520.00 | 8,600.00 | 8,820.00 | 8,820.00 | 1,092,984 |
| 2024-10-16 | 8,810.00 | 8,890.00 | 8,730.00 | 8,760.00 | 8,760.00 | 59,230 |
| 2024-10-15 | 9,040.00 | 9,240.00 | 8,950.00 | 9,040.00 | 9,040.00 | 20,804 |
| 2024-10-14 | 8,690.00 | 9,130.00 | 8,690.00 | 9,020.00 | 9,020.00 | 34,671 |
| 2024-10-11 | 8,990.00 | 9,150.00 | 8,670.00 | 8,790.00 | 8,790.00 | 41,862 |
| 2024-10-10 | 9,050.00 | 9,270.00 | 8,950.00 | 8,950.00 | 8,950.00 | 27,105 |
| 2024-10-08 | 9,300.00 | 9,370.00 | 9,050.00 | 9,120.00 | 9,120.00 | 21,061 |
| 2024-10-07 | 9,220.00 | 9,490.00 | 9,020.00 | 9,400.00 | 9,400.00 | 30,540 |
| 2024-10-04 | 8,850.00 | 9,390.00 | 8,850.00 | 9,190.00 | 9,190.00 | 47,616 |
| 2024-10-02 | 9,020.00 | 9,150.00 | 8,850.00 | 8,970.00 | 8,970.00 | 41,355 |
| 2024-09-30 | 9,380.00 | 9,540.00 | 9,170.00 | 9,200.00 | 9,200.00 | 32,204 |
| 2024-09-27 | 9,800.00 | 9,880.00 | 9,530.00 | 9,560.00 | 9,560.00 | 41,459 |
| 2024-09-26 | 9,330.00 | 9,870.00 | 9,330.00 | 9,780.00 | 9,780.00 | 89,030 |
| 2024-09-25 | 9,500.00 | 9,500.00 | 9,120.00 | 9,140.00 | 9,140.00 | 18,768 |
| 2024-09-24 | 9,030.00 | 9,250.00 | 8,980.00 | 9,250.00 | 9,250.00 | 18,987 |
| 2024-09-23 | 9,080.00 | 9,280.00 | 8,970.00 | 9,010.00 | 9,010.00 | 29,894 |
| 2024-09-20 | 9,070.00 | 9,300.00 | 8,920.00 | 9,080.00 | 9,080.00 | 37,422 |
| 2024-09-19 | 9,750.00 | 9,830.00 | 9,020.00 | 9,020.00 | 9,020.00 | 92,309 |
| 2024-09-13 | 9,430.00 | 9,800.00 | 9,360.00 | 9,710.00 | 9,710.00 | 100,402 |
| 2024-09-12 | 9,500.00 | 11,600.00 | 9,330.00 | 9,350.00 | 9,350.00 | 902,389 |
| 2024-09-11 | 9,490.00 | 9,650.00 | 9,310.00 | 9,390.00 | 9,390.00 | 10,920 |
| 2024-09-10 | 9,590.00 | 9,740.00 | 9,310.00 | 9,490.00 | 9,490.00 | 9,028 |
| 2024-09-09 | 9,070.00 | 9,660.00 | 8,930.00 | 9,590.00 | 9,590.00 | 37,017 |
| 2024-09-06 | 9,710.00 | 9,810.00 | 9,250.00 | 9,350.00 | 9,350.00 | 55,412 |
| 2024-09-05 | 10,000.00 | 10,190.00 | 9,660.00 | 9,800.00 | 9,800.00 | 39,403 |
| 2024-09-04 | 9,850.00 | 10,300.00 | 9,800.00 | 10,000.00 | 10,000.00 | 45,991 |
| 2024-09-03 | 10,100.00 | 10,590.00 | 10,020.00 | 10,370.00 | 10,370.00 | 44,472 |
| 2024-09-02 | 10,130.00 | 10,210.00 | 9,750.00 | 10,210.00 | 10,210.00 | 27,149 |
| 2024-08-30 | 11,060.00 | 11,060.00 | 10,000.00 | 10,000.00 | 10,000.00 | 85,631 |
| 2024-08-29 | 10,190.00 | 10,250.00 | 9,970.00 | 10,050.00 | 10,050.00 | 50,464 |
| 2024-08-28 | 10,110.00 | 10,370.00 | 10,090.00 | 10,300.00 | 10,300.00 | 30,407 |
| 2024-08-27 | 10,440.00 | 10,480.00 | 10,180.00 | 10,310.00 | 10,310.00 | 30,422 |
| 2024-08-26 | 10,600.00 | 10,870.00 | 10,390.00 | 10,440.00 | 10,440.00 | 36,033 |
| 2024-08-23 | 10,560.00 | 10,650.00 | 10,370.00 | 10,600.00 | 10,600.00 | 22,515 |
| 2024-08-22 | 10,950.00 | 11,030.00 | 10,650.00 | 10,660.00 | 10,660.00 | 35,763 |
| 2024-08-21 | 11,000.00 | 11,000.00 | 10,710.00 | 10,850.00 | 10,850.00 | 28,108 |
| 2024-08-20 | 10,780.00 | 11,050.00 | 10,780.00 | 10,970.00 | 10,970.00 | 53,106 |
| 2024-08-19 | 10,670.00 | 10,890.00 | 10,570.00 | 10,770.00 | 10,770.00 | 43,897 |
| 2024-08-16 | 10,940.00 | 10,980.00 | 10,600.00 | 10,770.00 | 10,770.00 | 45,180 |
| 2024-08-14 | 11,000.00 | 11,070.00 | 10,780.00 | 10,780.00 | 10,780.00 | 51,319 |
| 2024-08-13 | 10,870.00 | 10,950.00 | 10,580.00 | 10,850.00 | 10,850.00 | 56,653 |
| 2024-08-12 | 10,510.00 | 11,000.00 | 10,400.00 | 10,850.00 | 10,850.00 | 46,354 |
| 2024-08-09 | 10,390.00 | 10,550.00 | 10,280.00 | 10,510.00 | 10,510.00 | 53,499 |
| 2024-08-08 | 9,900.00 | 10,250.00 | 9,800.00 | 10,080.00 | 10,080.00 | 58,205 |
| 2024-08-07 | 9,960.00 | 10,950.00 | 9,760.00 | 10,000.00 | 10,000.00 | 301,934 |
| 2024-08-06 | 9,910.00 | 10,350.00 | 9,860.00 | 9,960.00 | 9,960.00 | 131,176 |
| 2024-08-05 | 10,410.00 | 10,580.00 | 8,300.00 | 9,890.00 | 9,890.00 | 267,059 |
| 2024-08-02 | 11,060.00 | 11,230.00 | 10,640.00 | 10,830.00 | 10,830.00 | 151,489 |
| 2024-08-01 | 11,940.00 | 12,100.00 | 11,490.00 | 11,600.00 | 11,600.00 | 67,048 |
| 2024-07-31 | 11,200.00 | 11,880.00 | 10,930.00 | 11,840.00 | 11,840.00 | 118,554 |
| 2024-07-30 | 11,300.00 | 11,580.00 | 10,790.00 | 11,250.00 | 11,250.00 | 102,012 |
| 2024-07-29 | 11,270.00 | 11,520.00 | 11,110.00 | 11,460.00 | 11,460.00 | 52,598 |
| 2024-07-26 | 11,100.00 | 11,400.00 | 11,060.00 | 11,270.00 | 11,270.00 | 110,103 |
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.