Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1,019.00 | 1,019.00 | 998.00 | 1,010.00 | 15,150.00 | 6,924 |
| 2024-07-02 | 1,000.00 | 1,011.00 | 995.00 | 1,010.00 | 15,150.00 | 11,447 |
| 2024-07-01 | 998.00 | 1,014.00 | 998.00 | 1,011.00 | 15,165.00 | 6,913 |
| 2024-06-28 | 1,018.00 | 1,027.00 | 995.00 | 1,005.00 | 15,075.00 | 10,208 |
| 2024-06-27 | 1,011.00 | 1,055.00 | 1,005.00 | 1,025.00 | 15,375.00 | 9,079 |
| 2024-06-26 | 1,010.00 | 1,029.00 | 1,000.00 | 1,011.00 | 15,165.00 | 8,510 |
| 2024-06-25 | 1,050.00 | 1,059.00 | 1,000.00 | 1,015.00 | 15,225.00 | 6,671 |
| 2024-06-24 | 1,019.00 | 1,054.00 | 1,013.00 | 1,050.00 | 15,750.00 | 6,707 |
| 2024-06-21 | 1,042.00 | 1,050.00 | 1,004.00 | 1,019.00 | 15,285.00 | 22,609 |
| 2024-06-20 | 1,040.00 | 1,086.00 | 1,025.00 | 1,042.00 | 15,630.00 | 23,075 |
| 2024-06-19 | 1,069.00 | 1,079.00 | 1,032.00 | 1,040.00 | 15,600.00 | 27,480 |
| 2024-06-18 | 1,100.00 | 1,100.00 | 1,079.00 | 1,081.00 | 16,215.00 | 19,915 |
| 2024-06-17 | 1,130.00 | 1,134.00 | 1,090.00 | 1,101.00 | 16,515.00 | 21,427 |
| 2024-06-14 | 1,140.00 | 1,152.00 | 1,120.00 | 1,130.00 | 16,950.00 | 18,534 |
| 2024-06-13 | 1,160.00 | 1,270.00 | 1,120.00 | 1,140.00 | 17,100.00 | 123,080 |
| 2024-06-12 | 1,100.00 | 1,270.00 | 1,100.00 | 1,160.00 | 17,400.00 | 98,984 |
| 2024-06-11 | 1,111.00 | 1,120.00 | 1,078.00 | 1,100.00 | 16,500.00 | 25,433 |
| 2024-06-10 | 1,160.00 | 1,185.00 | 1,109.00 | 1,111.00 | 16,665.00 | 19,470 |
| 2024-06-07 | 1,078.00 | 1,265.00 | 1,078.00 | 1,160.00 | 17,400.00 | 118,506 |
| 2024-06-05 | 1,060.00 | 1,090.00 | 1,060.00 | 1,070.00 | 16,050.00 | 17,702 |
| 2024-06-04 | 1,137.00 | 1,137.00 | 1,058.00 | 1,060.00 | 15,900.00 | 39,662 |
| 2024-06-03 | 1,199.00 | 1,223.00 | 1,136.00 | 1,140.00 | 17,100.00 | 43,710 |
| 2024-05-31 | 1,187.00 | 1,213.00 | 1,187.00 | 1,198.00 | 17,970.00 | 7,614 |
| 2024-05-30 | 1,250.00 | 1,263.00 | 1,150.00 | 1,187.00 | 17,805.00 | 10,810 |
| 2024-05-29 | 1,245.00 | 1,276.00 | 1,244.00 | 1,250.00 | 18,750.00 | 5,343 |
| 2024-05-28 | 1,257.00 | 1,316.00 | 1,245.00 | 1,245.00 | 18,675.00 | 12,467 |
| 2024-05-27 | 1,300.00 | 1,300.00 | 1,230.00 | 1,271.00 | 19,065.00 | 16,725 |
| 2024-05-24 | 1,340.00 | 1,340.00 | 1,294.00 | 1,300.00 | 19,500.00 | 10,850 |
| 2024-05-23 | 1,355.00 | 1,364.00 | 1,328.00 | 1,350.00 | 20,250.00 | 5,398 |
| 2024-05-22 | 1,396.00 | 1,397.00 | 1,367.00 | 1,367.00 | 20,505.00 | 6,223 |
| 2024-05-21 | 1,340.00 | 1,409.00 | 1,324.00 | 1,400.00 | 21,000.00 | 12,193 |
| 2024-05-20 | 1,364.00 | 1,376.00 | 1,300.00 | 1,340.00 | 20,100.00 | 9,990 |
| 2024-05-17 | 1,405.00 | 1,405.00 | 1,360.00 | 1,364.00 | 20,460.00 | 10,440 |
| 2024-05-16 | 1,400.00 | 1,448.00 | 1,387.00 | 1,405.00 | 21,075.00 | 15,916 |
| 2024-05-14 | 1,488.00 | 1,500.00 | 1,407.00 | 1,407.00 | 21,105.00 | 35,239 |
| 2024-05-13 | 1,630.00 | 1,635.00 | 1,400.00 | 1,502.00 | 22,530.00 | 233,470 |
| 2024-05-10 | 1,545.00 | 1,651.00 | 1,545.00 | 1,631.00 | 18,591.93 | 46,484 |
| 2024-05-09 | 1,544.00 | 1,579.00 | 1,537.00 | 1,541.00 | 17,566.01 | 13,622 |
| 2024-05-08 | 1,573.00 | 1,573.00 | 1,536.00 | 1,543.00 | 17,588.81 | 8,876 |
| 2024-05-07 | 1,569.00 | 1,583.00 | 1,542.00 | 1,546.00 | 17,623.01 | 15,604 |
| 2024-05-03 | 1,579.00 | 1,586.00 | 1,556.00 | 1,569.00 | 17,885.19 | 8,045 |
| 2024-05-02 | 1,594.00 | 1,595.00 | 1,541.00 | 1,551.00 | 17,680.00 | 18,762 |
| 2024-04-30 | 1,550.00 | 1,631.00 | 1,535.00 | 1,594.00 | 18,170.17 | 35,470 |
| 2024-04-29 | 1,565.00 | 1,579.00 | 1,543.00 | 1,550.00 | 17,668.61 | 15,513 |
| 2024-04-26 | 1,568.00 | 1,599.00 | 1,562.00 | 1,565.00 | 17,839.59 | 14,067 |
| 2024-04-25 | 1,619.00 | 1,619.00 | 1,526.00 | 1,567.00 | 17,862.39 | 17,160 |
| 2024-04-24 | 1,625.00 | 1,629.00 | 1,560.00 | 1,603.00 | 18,272.76 | 84,604 |
| 2024-04-23 | 1,520.00 | 1,900.00 | 1,514.00 | 1,660.00 | 18,922.51 | 444,960 |
| 2024-04-22 | 1,500.00 | 1,570.00 | 1,496.00 | 1,518.00 | 17,303.83 | 22,833 |
| 2024-04-19 | 1,600.00 | 1,603.00 | 1,467.00 | 1,490.00 | 16,984.66 | 38,434 |
| 2024-04-18 | 1,593.00 | 1,628.00 | 1,541.00 | 1,599.00 | 18,227.16 | 29,564 |
| 2024-04-17 | 1,719.00 | 1,726.00 | 1,596.00 | 1,597.00 | 18,204.36 | 70,490 |
| 2024-04-16 | 1,818.00 | 2,180.00 | 1,718.00 | 1,718.00 | 19,583.65 | 235,933 |
| 2024-03-26 | 194.00 | 198.00 | 182.00 | 190.00 | 21,658.29 | 103,173 |
| 2024-03-25 | 203.00 | 209.00 | 195.00 | 199.00 | 22,684.21 | 128,334 |
| 2024-03-22 | 212.00 | 223.00 | 201.00 | 202.00 | 23,026.18 | 277,625 |
| 2024-03-21 | 199.00 | 235.00 | 191.00 | 210.00 | 23,938.11 | 946,269 |
| 2024-03-20 | 224.00 | 224.00 | 197.00 | 202.00 | 23,026.18 | 465,836 |
| 2024-03-19 | 185.00 | 234.00 | 173.00 | 220.00 | 25,078.02 | 709,957 |
| 2024-03-18 | 168.00 | 186.00 | 168.00 | 185.00 | 21,088.34 | 59,368 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.