Adaptive Plasma Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 44,550.00 | 45,200.00 | 41,400.00 | 42,000.00 | 42,000.00 | 487,774 |
| 2026-10-21 | 47,300.00 | 47,950.00 | 44,700.00 | 45,250.00 | 45,250.00 | 504,454 |
| 2026-10-20 | 49,800.00 | 49,850.00 | 45,100.00 | 46,400.00 | 46,400.00 | 595,619 |
| 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 |
Page 1 of 1 · 19 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.