Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 392.00 | 393.00 | 385.00 | 391.00 | 44,570.48 | 8,593 |
| 2023-06-20 | 394.00 | 398.00 | 384.00 | 392.00 | 44,684.47 | 13,324 |
| 2023-06-19 | 388.00 | 395.00 | 381.00 | 391.00 | 44,570.48 | 6,000 |
| 2023-06-16 | 382.00 | 389.00 | 368.00 | 388.00 | 44,228.51 | 16,009 |
| 2023-06-15 | 385.00 | 391.00 | 365.00 | 382.00 | 43,544.56 | 26,305 |
| 2023-06-14 | 396.00 | 397.00 | 380.00 | 385.00 | 43,886.54 | 15,516 |
| 2023-06-13 | 391.00 | 398.00 | 390.00 | 393.00 | 44,798.46 | 4,537 |
| 2023-06-12 | 398.00 | 400.00 | 392.00 | 392.00 | 44,684.47 | 7,092 |
| 2023-06-09 | 393.00 | 403.00 | 391.00 | 398.00 | 45,368.42 | 8,320 |
| 2023-06-08 | 403.00 | 407.00 | 390.00 | 393.00 | 44,798.46 | 23,723 |
| 2023-06-07 | 413.00 | 421.00 | 400.00 | 407.00 | 46,394.34 | 17,833 |
| 2023-06-05 | 416.00 | 422.00 | 410.00 | 416.00 | 47,420.26 | 16,747 |
| 2023-06-02 | 409.00 | 419.00 | 403.00 | 415.00 | 47,306.27 | 21,680 |
| 2023-06-01 | 410.00 | 415.00 | 406.00 | 407.00 | 46,394.34 | 10,124 |
| 2023-05-31 | 412.00 | 416.00 | 407.00 | 409.00 | 46,622.32 | 7,801 |
| 2023-05-30 | 412.00 | 414.00 | 402.00 | 409.00 | 46,622.32 | 11,000 |
| 2023-05-26 | 421.00 | 421.00 | 405.00 | 407.00 | 46,394.34 | 16,620 |
| 2023-05-25 | 408.00 | 431.00 | 408.00 | 419.00 | 47,762.23 | 41,391 |
| 2023-05-24 | 414.00 | 415.00 | 403.00 | 406.00 | 46,280.35 | 10,470 |
| 2023-05-23 | 409.00 | 415.00 | 404.00 | 414.00 | 47,192.28 | 12,133 |
| 2023-05-22 | 401.00 | 410.00 | 399.00 | 408.00 | 46,508.33 | 12,775 |
| 2023-05-19 | 400.00 | 404.00 | 398.00 | 401.00 | 45,710.39 | 9,436 |
| 2023-05-18 | 400.00 | 402.00 | 398.00 | 400.00 | 45,596.40 | 7,261 |
| 2023-05-17 | 399.00 | 408.00 | 393.00 | 399.00 | 45,482.41 | 9,934 |
| 2023-05-16 | 404.00 | 428.00 | 394.00 | 399.00 | 45,482.41 | 16,297 |
| 2023-05-15 | 400.00 | 409.00 | 389.00 | 404.00 | 46,052.37 | 13,994 |
| 2023-05-12 | 402.00 | 405.00 | 394.00 | 400.00 | 45,596.40 | 9,370 |
| 2023-05-11 | 403.00 | 414.00 | 401.00 | 403.00 | 45,938.37 | 10,416 |
| 2023-05-10 | 415.00 | 415.00 | 402.00 | 404.00 | 46,052.37 | 19,434 |
| 2023-05-09 | 409.00 | 425.00 | 404.00 | 415.00 | 47,306.27 | 30,788 |
| 2023-05-08 | 415.00 | 431.00 | 411.00 | 412.00 | 46,964.29 | 42,719 |
| 2023-05-04 | 388.00 | 422.00 | 385.00 | 413.00 | 47,078.28 | 98,432 |
| 2023-05-03 | 385.00 | 396.00 | 379.00 | 385.00 | 43,886.54 | 22,720 |
| 2023-05-02 | 382.00 | 396.00 | 371.00 | 388.00 | 44,228.51 | 21,850 |
| 2023-04-28 | 372.00 | 384.00 | 371.00 | 377.00 | 42,974.61 | 21,396 |
| 2023-04-27 | 390.00 | 399.00 | 371.00 | 376.00 | 42,860.62 | 31,628 |
| 2023-04-26 | 365.00 | 411.00 | 360.00 | 390.00 | 44,456.49 | 147,725 |
| 2023-04-25 | 365.00 | 372.00 | 360.00 | 365.00 | 41,606.72 | 14,276 |
| 2023-04-24 | 380.00 | 380.00 | 365.00 | 366.00 | 41,720.71 | 15,338 |
| 2023-04-21 | 387.00 | 387.00 | 375.00 | 378.00 | 43,088.60 | 16,304 |
| 2023-04-20 | 393.00 | 393.00 | 384.00 | 388.00 | 44,228.51 | 16,252 |
| 2023-04-19 | 387.00 | 393.00 | 384.00 | 392.00 | 44,684.47 | 18,744 |
| 2023-04-18 | 411.00 | 411.00 | 389.00 | 391.00 | 44,570.48 | 42,872 |
| 2023-04-17 | 411.00 | 424.00 | 405.00 | 409.00 | 46,622.32 | 40,583 |
| 2023-04-14 | 400.00 | 428.00 | 395.00 | 409.00 | 46,622.32 | 69,659 |
| 2023-04-13 | 390.00 | 400.00 | 378.00 | 399.00 | 45,482.41 | 39,831 |
| 2023-04-12 | 372.00 | 394.00 | 369.00 | 390.00 | 44,456.49 | 31,848 |
| 2023-04-11 | 367.00 | 372.00 | 357.00 | 372.00 | 42,404.65 | 17,217 |
| 2023-04-10 | 382.00 | 386.00 | 363.00 | 367.00 | 41,834.70 | 20,046 |
| 2023-04-07 | 380.00 | 388.00 | 375.00 | 382.00 | 43,544.56 | 19,257 |
| 2023-04-06 | 391.00 | 391.00 | 376.00 | 376.00 | 42,860.62 | 21,443 |
| 2023-04-05 | 390.00 | 399.00 | 385.00 | 391.00 | 44,570.48 | 32,610 |
| 2023-04-04 | 366.00 | 389.00 | 364.00 | 388.00 | 44,228.51 | 30,819 |
| 2023-04-03 | 369.00 | 380.00 | 363.00 | 366.00 | 41,720.71 | 21,359 |
| 2023-03-31 | 370.00 | 370.00 | 358.00 | 365.00 | 41,606.72 | 13,068 |
| 2023-03-30 | 353.00 | 374.00 | 349.00 | 370.00 | 42,176.67 | 21,703 |
| 2023-03-29 | 357.00 | 359.00 | 351.00 | 352.00 | 40,124.83 | 7,805 |
| 2023-03-28 | 369.00 | 369.00 | 355.00 | 357.00 | 40,694.79 | 9,762 |
| 2023-03-27 | 353.00 | 363.00 | 345.00 | 362.00 | 41,264.74 | 16,961 |
| 2023-03-24 | 349.00 | 367.00 | 349.00 | 357.00 | 40,694.79 | 11,579 |
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.