Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 18,500.00 | 18,600.00 | 17,400.00 | 17,900.00 | 15,328.18 | 171,160 |
| 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 |
| 2021-10-21 | 16,700.00 | 16,800.00 | 16,000.00 | 16,300.00 | 13,958.06 | 97,348 |
| 2021-10-20 | 17,000.00 | 17,350.00 | 16,600.00 | 16,700.00 | 14,300.59 | 98,806 |
| 2021-10-19 | 17,300.00 | 17,300.00 | 16,800.00 | 17,000.00 | 14,557.49 | 42,582 |
| 2021-10-18 | 17,300.00 | 17,350.00 | 16,900.00 | 17,050.00 | 14,600.30 | 70,177 |
| 2021-10-15 | 17,400.00 | 17,550.00 | 16,900.00 | 17,200.00 | 14,728.75 | 80,798 |
| 2021-10-14 | 16,900.00 | 17,400.00 | 16,500.00 | 17,000.00 | 14,557.49 | 97,835 |
← NewerPage 21 of 21 · 1,230 trading days
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.