Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 272.00 | 280.00 | 272.00 | 274.00 | 31,233.54 | 16,009 |
| 2023-12-13 | 290.00 | 291.00 | 270.00 | 275.00 | 31,347.53 | 41,962 |
| 2023-12-12 | 292.00 | 293.00 | 289.00 | 290.00 | 33,057.39 | 10,251 |
| 2023-12-11 | 287.00 | 298.00 | 286.00 | 291.00 | 33,171.38 | 22,315 |
| 2023-12-08 | 288.00 | 291.00 | 285.00 | 288.00 | 32,829.41 | 20,337 |
| 2023-12-07 | 291.00 | 296.00 | 287.00 | 288.00 | 32,829.41 | 18,624 |
| 2023-12-06 | 293.00 | 295.00 | 290.00 | 291.00 | 33,171.38 | 11,061 |
| 2023-12-05 | 289.00 | 296.00 | 288.00 | 293.00 | 33,399.36 | 10,726 |
| 2023-12-04 | 299.00 | 299.00 | 289.00 | 291.00 | 33,171.38 | 24,432 |
| 2023-12-01 | 300.00 | 302.00 | 294.00 | 297.00 | 33,855.33 | 38,908 |
| 2023-11-30 | 303.00 | 305.00 | 297.00 | 298.00 | 33,969.32 | 36,810 |
| 2023-11-29 | 303.00 | 308.00 | 300.00 | 302.00 | 34,425.28 | 23,500 |
| 2023-11-28 | 305.00 | 310.00 | 301.00 | 302.00 | 34,425.28 | 21,461 |
| 2023-11-27 | 320.00 | 323.00 | 306.00 | 306.00 | 34,881.25 | 30,307 |
| 2023-11-24 | 317.00 | 326.00 | 317.00 | 320.00 | 36,477.12 | 52,979 |
| 2023-11-23 | 323.00 | 327.00 | 321.00 | 322.00 | 36,705.10 | 9,648 |
| 2023-11-22 | 324.00 | 333.00 | 318.00 | 325.00 | 37,047.08 | 17,815 |
| 2023-11-21 | 318.00 | 329.00 | 310.00 | 324.00 | 36,933.09 | 31,887 |
| 2023-11-20 | 304.00 | 319.00 | 302.00 | 315.00 | 35,907.17 | 18,642 |
| 2023-11-17 | 311.00 | 311.00 | 300.00 | 304.00 | 34,653.27 | 16,568 |
| 2023-11-16 | 312.00 | 314.00 | 304.00 | 310.00 | 35,337.21 | 14,128 |
| 2023-11-15 | 309.00 | 315.00 | 307.00 | 311.00 | 35,451.20 | 10,508 |
| 2023-11-14 | 305.00 | 309.00 | 302.00 | 305.00 | 34,767.26 | 19,260 |
| 2023-11-13 | 316.00 | 320.00 | 301.00 | 303.00 | 34,539.27 | 43,656 |
| 2023-11-10 | 329.00 | 329.00 | 315.00 | 316.00 | 36,021.16 | 34,222 |
| 2023-11-09 | 347.00 | 347.00 | 325.00 | 329.00 | 37,503.04 | 42,918 |
| 2023-11-08 | 350.00 | 355.00 | 336.00 | 346.00 | 39,440.89 | 46,172 |
| 2023-11-07 | 346.00 | 355.00 | 338.00 | 346.00 | 39,440.89 | 13,625 |
| 2023-11-06 | 337.00 | 348.00 | 335.00 | 346.00 | 39,440.89 | 15,221 |
| 2023-11-03 | 335.00 | 341.00 | 331.00 | 337.00 | 38,414.97 | 7,465 |
| 2023-11-02 | 331.00 | 336.00 | 330.00 | 333.00 | 37,959.00 | 6,809 |
| 2023-11-01 | 330.00 | 335.00 | 325.00 | 327.00 | 37,275.06 | 8,179 |
| 2023-10-31 | 333.00 | 349.00 | 325.00 | 326.00 | 37,161.07 | 13,138 |
| 2023-10-30 | 331.00 | 336.00 | 325.00 | 331.00 | 37,731.02 | 5,066 |
| 2023-10-27 | 329.00 | 339.00 | 326.00 | 331.00 | 37,731.02 | 11,102 |
| 2023-10-26 | 325.00 | 331.00 | 323.00 | 329.00 | 37,503.04 | 9,312 |
| 2023-10-25 | 333.00 | 339.00 | 329.00 | 333.00 | 37,959.00 | 11,608 |
| 2023-10-24 | 327.00 | 334.00 | 316.00 | 333.00 | 37,959.00 | 17,937 |
| 2023-10-23 | 330.00 | 338.00 | 328.00 | 328.00 | 37,389.05 | 11,210 |
| 2023-10-20 | 338.00 | 338.00 | 325.00 | 330.00 | 37,617.03 | 17,461 |
| 2023-10-19 | 350.00 | 359.00 | 325.00 | 338.00 | 38,528.96 | 25,995 |
| 2023-10-18 | 357.00 | 358.00 | 346.00 | 348.00 | 39,668.87 | 20,738 |
| 2023-10-17 | 350.00 | 389.00 | 350.00 | 357.00 | 40,694.79 | 30,005 |
| 2023-10-16 | 353.00 | 362.00 | 347.00 | 350.00 | 39,896.85 | 13,227 |
| 2023-10-13 | 374.00 | 374.00 | 354.00 | 358.00 | 40,808.78 | 18,414 |
| 2023-10-12 | 364.00 | 375.00 | 364.00 | 370.00 | 42,176.67 | 12,699 |
| 2023-10-11 | 360.00 | 371.00 | 360.00 | 365.00 | 41,606.72 | 12,497 |
| 2023-10-10 | 381.00 | 382.00 | 361.00 | 363.00 | 41,378.73 | 23,197 |
| 2023-10-06 | 360.00 | 392.00 | 360.00 | 383.00 | 43,658.55 | 42,206 |
| 2023-10-05 | 353.00 | 404.00 | 349.00 | 366.00 | 41,720.71 | 94,578 |
| 2023-10-04 | 371.00 | 371.00 | 351.00 | 351.00 | 40,010.84 | 16,229 |
| 2023-09-27 | 347.00 | 371.00 | 345.00 | 371.00 | 42,290.66 | 20,352 |
| 2023-09-26 | 358.00 | 368.00 | 349.00 | 351.00 | 40,010.84 | 16,780 |
| 2023-09-25 | 370.00 | 373.00 | 357.00 | 357.00 | 40,694.79 | 16,683 |
| 2023-09-22 | 370.00 | 377.00 | 361.00 | 369.00 | 42,062.68 | 30,402 |
| 2023-09-21 | 384.00 | 385.00 | 370.00 | 370.00 | 42,176.67 | 22,810 |
| 2023-09-20 | 392.00 | 392.00 | 380.00 | 383.00 | 43,658.55 | 29,444 |
| 2023-09-19 | 390.00 | 402.00 | 390.00 | 392.00 | 44,684.47 | 40,542 |
| 2023-09-18 | 399.00 | 407.00 | 390.00 | 391.00 | 44,570.48 | 28,766 |
| 2023-09-15 | 405.00 | 410.00 | 399.00 | 399.00 | 45,482.41 | 28,669 |
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.