Adaptive Plasma Technology Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	18,100.00	18,600.00	17,850.00	18,350.00	15,713.52	187,885
2021-11-22	18,350.00	19,300.00	17,550.00	18,100.00	15,499.44	527,438
2021-11-19	16,450.00	18,000.00	16,400.00	17,750.00	15,199.73	235,365
2021-11-18	16,750.00	16,750.00	16,300.00	16,300.00	13,958.06	84,547
2021-11-17	17,050.00	17,150.00	16,450.00	16,750.00	14,343.41	141,908
2021-11-16	17,100.00	17,600.00	16,600.00	17,050.00	14,600.30	165,477
2021-11-15	16,500.00	17,100.00	16,250.00	16,900.00	14,471.86	183,346
2021-11-12	15,600.00	16,350.00	15,450.00	16,200.00	13,872.43	125,638
2021-11-11	15,150.00	15,650.00	15,150.00	15,500.00	13,273.00	71,533
2021-11-10	15,800.00	15,800.00	15,200.00	15,600.00	13,358.64	120,613
2021-11-09	16,050.00	16,250.00	15,600.00	15,800.00	13,529.90	122,500
2021-11-08	15,300.00	16,100.00	14,950.00	16,050.00	13,743.98	149,166
2021-11-05	15,350.00	15,950.00	15,200.00	15,300.00	13,101.74	157,515
2021-11-04	16,250.00	16,250.00	15,400.00	15,550.00	13,315.82	255,995
2021-11-03	16,750.00	16,750.00	15,950.00	16,000.00	13,701.16	106,241
2021-11-02	16,300.00	16,900.00	16,300.00	16,700.00	14,300.59	98,183
2021-11-01	16,900.00	16,950.00	16,050.00	16,200.00	13,872.43	129,102
2021-10-29	17,450.00	17,550.00	16,700.00	16,750.00	14,343.41	100,987
2021-10-28	16,800.00	17,400.00	16,600.00	17,350.00	14,857.20	142,774
2021-10-27	17,600.00	17,600.00	16,650.00	16,800.00	14,386.22	120,875
2021-10-26	17,000.00	18,300.00	17,000.00	17,550.00	15,028.46	178,049
2021-10-25	16,900.00	17,000.00	16,500.00	16,850.00	14,429.04	53,654
2021-10-22	16,400.00	17,100.00	16,300.00	16,850.00	14,429.04	97,663

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.