Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 180.00 | 180.00 | 168.00 | 171.00 | 19,492.46 | 46,451 |
| 2024-03-14 | 184.00 | 189.00 | 176.00 | 179.00 | 20,404.39 | 23,980 |
| 2024-03-13 | 184.00 | 189.00 | 179.00 | 184.00 | 20,974.34 | 54,571 |
| 2024-03-12 | 186.00 | 198.00 | 179.00 | 184.00 | 20,974.34 | 87,030 |
| 2024-03-11 | 184.00 | 200.00 | 180.00 | 187.00 | 21,316.32 | 83,220 |
| 2024-03-08 | 168.00 | 193.00 | 165.00 | 184.00 | 20,974.34 | 99,155 |
| 2024-03-07 | 158.00 | 180.00 | 158.00 | 168.00 | 19,150.49 | 87,595 |
| 2024-03-06 | 161.00 | 163.00 | 156.00 | 158.00 | 18,010.58 | 15,535 |
| 2024-03-05 | 162.00 | 167.00 | 160.00 | 161.00 | 18,352.55 | 20,002 |
| 2024-03-04 | 169.00 | 169.00 | 163.00 | 165.00 | 18,808.52 | 23,375 |
| 2024-02-29 | 171.00 | 172.00 | 168.00 | 169.00 | 19,264.48 | 11,489 |
| 2024-02-28 | 169.00 | 173.00 | 169.00 | 172.00 | 19,606.45 | 13,892 |
| 2024-02-27 | 175.00 | 175.00 | 170.00 | 171.00 | 19,492.46 | 13,917 |
| 2024-02-26 | 187.00 | 187.00 | 169.00 | 173.00 | 19,720.44 | 58,579 |
| 2024-02-23 | 183.00 | 189.00 | 182.00 | 187.00 | 21,316.32 | 11,974 |
| 2024-02-22 | 186.00 | 187.00 | 181.00 | 183.00 | 20,860.35 | 21,422 |
| 2024-02-21 | 187.00 | 190.00 | 186.00 | 187.00 | 21,316.32 | 10,319 |
| 2024-02-20 | 188.00 | 190.00 | 185.00 | 188.00 | 21,430.31 | 8,662 |
| 2024-02-19 | 188.00 | 190.00 | 186.00 | 188.00 | 21,430.31 | 12,285 |
| 2024-02-16 | 184.00 | 186.00 | 183.00 | 186.00 | 21,202.33 | 12,065 |
| 2024-02-15 | 189.00 | 189.00 | 185.00 | 185.00 | 21,088.34 | 12,909 |
| 2024-02-14 | 190.00 | 191.00 | 187.00 | 188.00 | 21,430.31 | 10,392 |
| 2024-02-13 | 189.00 | 192.00 | 189.00 | 190.00 | 21,658.29 | 8,533 |
| 2024-02-08 | 187.00 | 190.00 | 186.00 | 189.00 | 21,544.30 | 8,803 |
| 2024-02-07 | 188.00 | 191.00 | 186.00 | 188.00 | 21,430.31 | 9,933 |
| 2024-02-06 | 190.00 | 190.00 | 186.00 | 188.00 | 21,430.31 | 11,022 |
| 2024-02-05 | 189.00 | 191.00 | 185.00 | 190.00 | 21,658.29 | 13,133 |
| 2024-02-02 | 186.00 | 189.00 | 185.00 | 189.00 | 21,544.30 | 12,742 |
| 2024-02-01 | 183.00 | 187.00 | 182.00 | 186.00 | 21,202.33 | 13,757 |
| 2024-01-31 | 186.00 | 187.00 | 182.00 | 183.00 | 20,860.35 | 16,490 |
| 2024-01-30 | 184.00 | 189.00 | 184.00 | 186.00 | 21,202.33 | 16,572 |
| 2024-01-29 | 190.00 | 190.00 | 183.00 | 184.00 | 20,974.34 | 22,712 |
| 2024-01-26 | 186.00 | 190.00 | 185.00 | 190.00 | 21,658.29 | 10,105 |
| 2024-01-25 | 186.00 | 187.00 | 182.00 | 187.00 | 21,316.32 | 14,592 |
| 2024-01-24 | 194.00 | 195.00 | 185.00 | 186.00 | 21,202.33 | 24,377 |
| 2024-01-23 | 187.00 | 198.00 | 186.00 | 194.00 | 22,114.25 | 23,739 |
| 2024-01-22 | 192.00 | 192.00 | 186.00 | 188.00 | 21,430.31 | 29,996 |
| 2024-01-19 | 192.00 | 200.00 | 191.00 | 193.00 | 22,000.26 | 41,689 |
| 2024-01-18 | 191.00 | 197.00 | 190.00 | 194.00 | 22,114.25 | 24,885 |
| 2024-01-17 | 202.00 | 203.00 | 191.00 | 193.00 | 22,000.26 | 52,496 |
| 2024-01-16 | 205.00 | 214.00 | 200.00 | 201.00 | 22,912.19 | 89,848 |
| 2024-01-15 | 226.00 | 230.00 | 203.00 | 203.00 | 23,140.17 | 464,300 |
| 2024-01-12 | 296.00 | 297.00 | 287.00 | 290.00 | 33,057.39 | 13,703 |
| 2024-01-11 | 300.00 | 303.00 | 295.00 | 299.00 | 34,083.31 | 5,301 |
| 2024-01-10 | 304.00 | 304.00 | 294.00 | 297.00 | 33,855.33 | 12,729 |
| 2024-01-09 | 296.00 | 308.00 | 295.00 | 303.00 | 34,539.27 | 22,154 |
| 2024-01-08 | 295.00 | 298.00 | 293.00 | 295.00 | 33,627.35 | 6,670 |
| 2024-01-05 | 292.00 | 308.00 | 290.00 | 295.00 | 33,627.35 | 33,024 |
| 2024-01-04 | 297.00 | 297.00 | 288.00 | 292.00 | 33,285.37 | 14,385 |
| 2024-01-03 | 296.00 | 304.00 | 291.00 | 299.00 | 34,083.31 | 21,467 |
| 2024-01-02 | 287.00 | 297.00 | 285.00 | 295.00 | 33,627.35 | 12,011 |
| 2023-12-28 | 285.00 | 292.00 | 283.00 | 290.00 | 33,057.39 | 8,128 |
| 2023-12-27 | 279.00 | 289.00 | 278.00 | 287.00 | 32,715.42 | 10,959 |
| 2023-12-26 | 285.00 | 286.00 | 276.00 | 278.00 | 31,689.50 | 10,292 |
| 2023-12-22 | 282.00 | 285.00 | 279.00 | 283.00 | 32,259.45 | 8,707 |
| 2023-12-21 | 286.00 | 286.00 | 281.00 | 282.00 | 32,145.46 | 6,997 |
| 2023-12-20 | 282.00 | 290.00 | 282.00 | 286.00 | 32,601.43 | 13,084 |
| 2023-12-19 | 280.00 | 283.00 | 276.00 | 282.00 | 32,145.46 | 12,203 |
| 2023-12-18 | 277.00 | 280.00 | 275.00 | 278.00 | 31,689.50 | 10,389 |
| 2023-12-15 | 276.00 | 279.00 | 273.00 | 277.00 | 31,575.51 | 11,861 |
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.