Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 45,450.00 | 50,500.00 | 45,150.00 | 50,300.00 | 50,300.00 | 560,868 |
| 2026-10-16 | 47,750.00 | 50,800.00 | 46,800.00 | 49,200.00 | 49,200.00 | 629,808 |
| 2026-10-15 | 51,700.00 | 52,200.00 | 44,800.00 | 46,700.00 | 46,700.00 | 776,591 |
| 2026-10-14 | 60,700.00 | 61,200.00 | 55,000.00 | 56,100.00 | 56,100.00 | 602,837 |
| 2026-10-13 | 58,600.00 | 61,600.00 | 55,600.00 | 61,100.00 | 61,100.00 | 1,589,038 |
| 2026-10-12 | 64,100.00 | 67,400.00 | 61,400.00 | 62,100.00 | 62,100.00 | 1,137,988 |
| 2026-10-08 | 65,000.00 | 68,900.00 | 64,200.00 | 67,100.00 | 67,100.00 | 550,266 |
| 2026-10-07 | 68,500.00 | 69,200.00 | 64,300.00 | 64,500.00 | 64,500.00 | 687,563 |
| 2026-10-06 | 68,800.00 | 71,100.00 | 65,100.00 | 70,400.00 | 70,400.00 | 761,345 |
| 2026-10-02 | 70,800.00 | 72,000.00 | 65,600.00 | 66,100.00 | 66,100.00 | 830,484 |
| 2026-10-01 | 61,600.00 | 71,000.00 | 61,100.00 | 70,800.00 | 70,800.00 | 923,812 |
| 2026-09-30 | 63,000.00 | 67,000.00 | 62,400.00 | 63,000.00 | 63,000.00 | 708,929 |
| 2026-09-29 | 59,600.00 | 61,300.00 | 59,000.00 | 61,000.00 | 61,000.00 | 476,849 |
| 2026-09-28 | 62,700.00 | 62,700.00 | 60,000.00 | 60,000.00 | 60,000.00 | 452,894 |
| 2026-09-23 | 61,300.00 | 63,500.00 | 59,500.00 | 62,400.00 | 62,400.00 | 1,053,651 |
| 2026-09-22 | 57,900.00 | 58,900.00 | 56,000.00 | 56,600.00 | 56,600.00 | 671,798 |
| 2026-09-21 | 54,900.00 | 55,500.00 | 53,400.00 | 54,600.00 | 54,600.00 | 404,135 |
| 2026-09-18 | 54,800.00 | 55,500.00 | 53,400.00 | 55,100.00 | 55,100.00 | 1,211,667 |
| 2026-09-17 | 51,900.00 | 54,500.00 | 50,400.00 | 52,800.00 | 52,800.00 | 500,231 |
| 2026-09-16 | 49,000.00 | 52,200.00 | 47,750.00 | 51,900.00 | 51,900.00 | 525,285 |
| 2026-09-15 | 47,450.00 | 50,600.00 | 47,200.00 | 48,900.00 | 48,900.00 | 392,944 |
| 2026-09-14 | 47,150.00 | 48,700.00 | 46,300.00 | 48,200.00 | 48,200.00 | 393,211 |
| 2026-09-11 | 48,350.00 | 49,300.00 | 47,150.00 | 48,650.00 | 48,650.00 | 619,305 |
| 2026-09-10 | 48,500.00 | 51,800.00 | 47,100.00 | 50,600.00 | 50,600.00 | 1,147,050 |
| 2026-09-09 | 50,800.00 | 52,000.00 | 49,300.00 | 49,600.00 | 49,600.00 | 848,495 |
| 2026-09-08 | 53,100.00 | 53,500.00 | 51,000.00 | 51,100.00 | 51,100.00 | 724,492 |
| 2026-09-07 | 57,000.00 | 57,600.00 | 52,400.00 | 53,400.00 | 53,400.00 | 519,785 |
| 2026-09-04 | 52,900.00 | 54,200.00 | 51,300.00 | 52,800.00 | 52,800.00 | 586,790 |
| 2026-09-03 | 55,800.00 | 55,900.00 | 50,600.00 | 51,900.00 | 51,900.00 | 742,167 |
| 2026-09-02 | 51,500.00 | 55,800.00 | 51,200.00 | 55,800.00 | 55,800.00 | 559,037 |
| 2026-09-01 | 55,200.00 | 55,700.00 | 53,400.00 | 54,100.00 | 54,100.00 | 389,438 |
| 2026-08-31 | 55,900.00 | 57,200.00 | 53,700.00 | 56,500.00 | 56,500.00 | 879,073 |
| 2026-08-28 | 60,200.00 | 61,100.00 | 57,600.00 | 58,000.00 | 58,000.00 | 288,827 |
| 2026-08-27 | 60,400.00 | 61,700.00 | 58,600.00 | 60,500.00 | 60,500.00 | 283,998 |
| 2026-08-26 | 59,500.00 | 60,600.00 | 58,000.00 | 58,900.00 | 58,900.00 | 298,044 |
| 2026-08-25 | 56,600.00 | 60,800.00 | 54,400.00 | 60,100.00 | 60,100.00 | 355,507 |
| 2026-08-24 | 58,100.00 | 60,500.00 | 56,800.00 | 58,500.00 | 58,500.00 | 302,770 |
| 2026-08-21 | 60,700.00 | 61,300.00 | 57,200.00 | 58,100.00 | 58,100.00 | 426,797 |
| 2026-08-20 | 65,000.00 | 65,200.00 | 62,000.00 | 62,700.00 | 62,700.00 | 374,962 |
| 2026-08-19 | 62,800.00 | 66,000.00 | 61,300.00 | 63,100.00 | 63,100.00 | 446,569 |
| 2026-08-18 | 68,500.00 | 72,200.00 | 65,800.00 | 66,700.00 | 66,700.00 | 585,249 |
| 2026-08-14 | 69,300.00 | 69,400.00 | 64,600.00 | 68,200.00 | 68,200.00 | 566,125 |
| 2026-08-13 | 70,600.00 | 71,200.00 | 68,200.00 | 68,500.00 | 68,500.00 | 409,871 |
| 2026-08-12 | 72,200.00 | 72,700.00 | 68,000.00 | 68,300.00 | 68,300.00 | 590,541 |
| 2026-08-11 | 66,500.00 | 73,800.00 | 65,000.00 | 72,400.00 | 72,400.00 | 749,976 |
| 2026-08-10 | 62,500.00 | 70,500.00 | 61,300.00 | 67,600.00 | 67,600.00 | 793,492 |
| 2026-08-07 | 64,700.00 | 67,700.00 | 58,400.00 | 60,500.00 | 60,500.00 | 691,518 |
| 2026-08-06 | 66,300.00 | 67,900.00 | 61,200.00 | 64,200.00 | 64,200.00 | 731,612 |
| 2026-08-05 | 73,600.00 | 73,600.00 | 67,100.00 | 68,200.00 | 68,200.00 | 531,860 |
| 2026-08-04 | 67,000.00 | 69,900.00 | 61,900.00 | 66,900.00 | 66,900.00 | 640,204 |
| 2026-08-03 | 64,800.00 | 68,700.00 | 62,800.00 | 64,000.00 | 64,000.00 | 658,155 |
| 2026-07-31 | 60,500.00 | 65,700.00 | 60,500.00 | 65,500.00 | 65,500.00 | 1,151,210 |
| 2026-07-30 | 54,700.00 | 58,200.00 | 49,800.00 | 50,600.00 | 50,600.00 | 813,009 |
| 2026-07-29 | 63,200.00 | 64,900.00 | 51,700.00 | 57,100.00 | 57,100.00 | 1,049,521 |
| 2026-07-28 | 67,500.00 | 68,300.00 | 60,900.00 | 62,900.00 | 62,900.00 | 768,639 |
| 2026-07-27 | 74,100.00 | 77,500.00 | 71,800.00 | 74,900.00 | 74,900.00 | 293,449 |
| 2026-07-24 | 81,300.00 | 81,300.00 | 71,700.00 | 73,300.00 | 73,300.00 | 666,570 |
| 2026-07-23 | 82,600.00 | 86,600.00 | 78,600.00 | 81,600.00 | 81,600.00 | 714,697 |
| 2026-07-22 | 94,300.00 | 95,200.00 | 82,100.00 | 82,100.00 | 82,100.00 | 726,157 |
| 2026-07-21 | 91,400.00 | 93,000.00 | 84,400.00 | 89,300.00 | 89,300.00 | 710,292 |
Page 1 of 21 · 1,226 trading daysOlder →
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.