Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 418.00 | 450.00 | 404.00 | 404.00 | 46,052.37 | 83,227 |
| 2023-09-13 | 424.00 | 427.00 | 415.00 | 418.00 | 47,648.24 | 22,079 |
| 2023-09-12 | 427.00 | 437.00 | 423.00 | 424.00 | 48,332.19 | 36,434 |
| 2023-09-11 | 431.00 | 436.00 | 415.00 | 427.00 | 48,674.16 | 63,253 |
| 2023-09-08 | 431.00 | 446.00 | 423.00 | 430.00 | 49,016.13 | 68,281 |
| 2023-09-07 | 450.00 | 450.00 | 423.00 | 431.00 | 49,130.12 | 79,208 |
| 2023-09-06 | 465.00 | 466.00 | 438.00 | 448.00 | 51,067.97 | 65,066 |
| 2023-09-05 | 465.00 | 474.00 | 452.00 | 465.00 | 53,005.82 | 25,967 |
| 2023-09-04 | 472.00 | 477.00 | 461.00 | 469.00 | 53,461.78 | 19,297 |
| 2023-09-01 | 481.00 | 488.00 | 471.00 | 472.00 | 53,803.75 | 26,507 |
| 2023-08-31 | 511.00 | 513.00 | 478.00 | 480.00 | 54,715.68 | 52,566 |
| 2023-08-30 | 523.00 | 526.00 | 504.00 | 510.00 | 58,135.41 | 36,891 |
| 2023-08-29 | 538.00 | 554.00 | 520.00 | 520.00 | 59,275.32 | 46,978 |
| 2023-08-28 | 543.00 | 559.00 | 531.00 | 537.00 | 61,213.17 | 41,334 |
| 2023-08-25 | 528.00 | 549.00 | 520.00 | 536.00 | 61,099.18 | 43,558 |
| 2023-08-24 | 525.00 | 549.00 | 512.00 | 533.00 | 60,757.21 | 61,656 |
| 2023-08-23 | 520.00 | 556.00 | 516.00 | 528.00 | 60,187.25 | 80,767 |
| 2023-08-22 | 549.00 | 549.00 | 517.00 | 524.00 | 59,731.29 | 68,560 |
| 2023-08-21 | 554.00 | 571.00 | 520.00 | 561.00 | 63,948.95 | 78,982 |
| 2023-08-18 | 586.00 | 625.00 | 545.00 | 560.00 | 63,834.96 | 188,342 |
| 2023-08-17 | 639.00 | 724.00 | 572.00 | 586.00 | 66,798.73 | 1,163,535 |
| 2023-08-16 | 503.00 | 561.00 | 495.00 | 561.00 | 63,948.95 | 304,184 |
| 2023-08-14 | 550.00 | 556.00 | 493.00 | 523.00 | 59,617.30 | 256,377 |
| 2023-08-11 | 560.00 | 671.00 | 505.00 | 534.00 | 60,871.20 | 1,346,193 |
| 2023-08-10 | 590.00 | 612.00 | 551.00 | 612.00 | 69,762.49 | 530,546 |
| 2023-08-09 | 363.00 | 471.00 | 363.00 | 471.00 | 53,689.76 | 312,046 |
| 2023-08-08 | 371.00 | 376.00 | 363.00 | 363.00 | 41,378.73 | 8,104 |
| 2023-08-07 | 375.00 | 385.00 | 366.00 | 373.00 | 42,518.64 | 14,636 |
| 2023-08-04 | 369.00 | 373.00 | 361.00 | 369.00 | 42,062.68 | 18,187 |
| 2023-08-03 | 373.00 | 377.00 | 365.00 | 369.00 | 42,062.68 | 17,018 |
| 2023-08-02 | 381.00 | 393.00 | 371.00 | 373.00 | 42,518.64 | 24,567 |
| 2023-08-01 | 369.00 | 382.00 | 368.00 | 380.00 | 43,316.58 | 14,377 |
| 2023-07-31 | 368.00 | 375.00 | 364.00 | 368.00 | 41,948.69 | 7,952 |
| 2023-07-28 | 360.00 | 378.00 | 356.00 | 367.00 | 41,834.70 | 25,645 |
| 2023-07-27 | 343.00 | 362.00 | 343.00 | 360.00 | 41,036.76 | 18,526 |
| 2023-07-26 | 365.00 | 372.00 | 343.00 | 346.00 | 39,440.89 | 44,519 |
| 2023-07-25 | 371.00 | 424.00 | 362.00 | 378.00 | 43,088.60 | 178,271 |
| 2023-07-24 | 394.00 | 395.00 | 362.00 | 370.00 | 42,176.67 | 82,189 |
| 2023-07-21 | 339.00 | 432.00 | 337.00 | 397.00 | 45,254.43 | 513,718 |
| 2023-07-20 | 343.00 | 346.00 | 339.00 | 341.00 | 38,870.93 | 6,237 |
| 2023-07-19 | 335.00 | 350.00 | 334.00 | 343.00 | 39,098.91 | 11,365 |
| 2023-07-18 | 347.00 | 348.00 | 335.00 | 337.00 | 38,414.97 | 17,987 |
| 2023-07-17 | 344.00 | 350.00 | 340.00 | 344.00 | 39,212.91 | 5,175 |
| 2023-07-14 | 354.00 | 356.00 | 344.00 | 344.00 | 39,212.91 | 10,994 |
| 2023-07-13 | 355.00 | 361.00 | 350.00 | 353.00 | 40,238.82 | 8,918 |
| 2023-07-12 | 360.00 | 361.00 | 353.00 | 354.00 | 40,352.82 | 5,711 |
| 2023-07-11 | 358.00 | 364.00 | 352.00 | 356.00 | 40,580.80 | 8,628 |
| 2023-07-10 | 358.00 | 367.00 | 355.00 | 357.00 | 40,694.79 | 4,295 |
| 2023-07-07 | 367.00 | 375.00 | 352.00 | 358.00 | 40,808.78 | 10,555 |
| 2023-07-06 | 377.00 | 378.00 | 360.00 | 369.00 | 42,062.68 | 14,635 |
| 2023-07-05 | 383.00 | 385.00 | 376.00 | 378.00 | 43,088.60 | 5,704 |
| 2023-07-04 | 385.00 | 391.00 | 380.00 | 380.00 | 43,316.58 | 5,255 |
| 2023-07-03 | 382.00 | 392.00 | 382.00 | 385.00 | 43,886.54 | 4,192 |
| 2023-06-30 | 385.00 | 389.00 | 379.00 | 385.00 | 43,886.54 | 2,729 |
| 2023-06-29 | 385.00 | 392.00 | 381.00 | 385.00 | 43,886.54 | 6,100 |
| 2023-06-28 | 385.00 | 396.00 | 384.00 | 388.00 | 44,228.51 | 7,996 |
| 2023-06-27 | 383.00 | 391.00 | 379.00 | 387.00 | 44,114.52 | 4,415 |
| 2023-06-26 | 375.00 | 384.00 | 374.00 | 384.00 | 43,772.55 | 4,231 |
| 2023-06-23 | 386.00 | 390.00 | 375.00 | 375.00 | 42,746.63 | 6,700 |
| 2023-06-22 | 389.00 | 393.00 | 384.00 | 387.00 | 44,114.52 | 4,869 |
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.