Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 363.00 | 364.00 | 349.00 | 352.00 | 40,124.83 | 15,379 |
| 2023-03-22 | 372.00 | 379.00 | 361.00 | 365.00 | 41,606.72 | 14,867 |
| 2023-03-21 | 372.00 | 373.00 | 364.00 | 372.00 | 42,404.65 | 11,648 |
| 2023-03-20 | 350.00 | 373.00 | 348.00 | 372.00 | 42,404.65 | 31,902 |
| 2023-03-17 | 331.00 | 350.00 | 331.00 | 347.00 | 39,554.88 | 13,065 |
| 2023-03-16 | 329.00 | 333.00 | 324.00 | 331.00 | 37,731.02 | 4,807 |
| 2023-03-15 | 330.00 | 334.00 | 322.00 | 330.00 | 37,617.03 | 11,689 |
| 2023-03-14 | 330.00 | 337.00 | 322.00 | 322.00 | 36,705.10 | 10,289 |
| 2023-03-13 | 330.00 | 348.00 | 309.00 | 330.00 | 37,617.03 | 36,514 |
| 2023-03-10 | 336.00 | 339.00 | 330.00 | 335.00 | 38,186.99 | 13,261 |
| 2023-03-09 | 342.00 | 347.00 | 333.00 | 339.00 | 38,642.95 | 15,220 |
| 2023-03-08 | 345.00 | 347.00 | 338.00 | 340.00 | 38,756.94 | 11,375 |
| 2023-03-07 | 345.00 | 350.00 | 334.00 | 346.00 | 39,440.89 | 18,026 |
| 2023-03-06 | 351.00 | 355.00 | 343.00 | 345.00 | 39,326.90 | 14,633 |
| 2023-03-03 | 353.00 | 355.00 | 350.00 | 354.00 | 40,352.82 | 5,528 |
| 2023-03-02 | 356.00 | 358.00 | 351.00 | 353.00 | 40,238.82 | 8,192 |
| 2023-02-28 | 350.00 | 360.00 | 348.00 | 356.00 | 40,580.80 | 10,577 |
| 2023-02-27 | 353.00 | 357.00 | 347.00 | 350.00 | 39,896.85 | 17,912 |
| 2023-02-24 | 363.00 | 365.00 | 354.00 | 356.00 | 40,580.80 | 24,696 |
| 2023-02-23 | 372.00 | 374.00 | 361.00 | 363.00 | 41,378.73 | 19,316 |
| 2023-02-22 | 375.00 | 379.00 | 369.00 | 374.00 | 42,632.64 | 12,281 |
| 2023-02-21 | 371.00 | 382.00 | 371.00 | 375.00 | 42,746.63 | 13,391 |
| 2023-02-20 | 368.00 | 373.00 | 363.00 | 371.00 | 42,290.66 | 12,124 |
| 2023-02-17 | 366.00 | 371.00 | 364.00 | 368.00 | 41,948.69 | 13,553 |
| 2023-02-16 | 366.00 | 373.00 | 366.00 | 369.00 | 42,062.68 | 10,600 |
| 2023-02-15 | 377.00 | 380.00 | 365.00 | 366.00 | 41,720.71 | 25,039 |
| 2023-02-14 | 380.00 | 387.00 | 376.00 | 377.00 | 42,974.61 | 16,613 |
| 2023-02-13 | 382.00 | 386.00 | 380.00 | 383.00 | 43,658.55 | 14,162 |
| 2023-02-10 | 378.00 | 387.00 | 370.00 | 382.00 | 43,544.56 | 31,421 |
| 2023-02-09 | 392.00 | 392.00 | 377.00 | 380.00 | 43,316.58 | 45,856 |
| 2023-02-08 | 381.00 | 400.00 | 370.00 | 390.00 | 44,456.49 | 110,452 |
| 2023-02-07 | 396.00 | 402.00 | 376.00 | 376.00 | 42,860.62 | 151,415 |
| 2023-02-06 | 405.00 | 416.00 | 388.00 | 399.00 | 45,482.41 | 142,614 |
| 2023-02-03 | 388.00 | 409.00 | 385.00 | 403.00 | 45,938.37 | 56,341 |
| 2023-02-02 | 383.00 | 389.00 | 382.00 | 387.00 | 44,114.52 | 19,514 |
| 2023-02-01 | 370.00 | 384.00 | 365.00 | 382.00 | 43,544.56 | 50,848 |
| 2023-01-31 | 371.00 | 376.00 | 362.00 | 366.00 | 41,720.71 | 40,490 |
| 2023-01-30 | 395.00 | 397.00 | 368.00 | 371.00 | 42,290.66 | 84,218 |
| 2023-01-27 | 404.00 | 404.00 | 393.00 | 396.00 | 45,140.44 | 67,986 |
| 2023-01-26 | 406.00 | 406.00 | 399.00 | 402.00 | 45,824.38 | 62,216 |
| 2023-01-25 | 415.00 | 416.00 | 402.00 | 405.00 | 46,166.36 | 39,659 |
| 2023-01-20 | 401.00 | 418.00 | 400.00 | 413.00 | 47,078.28 | 43,736 |
| 2023-01-19 | 407.00 | 408.00 | 400.00 | 402.00 | 45,824.38 | 17,075 |
| 2023-01-18 | 402.00 | 411.00 | 395.00 | 408.00 | 46,508.33 | 41,005 |
| 2023-01-17 | 415.00 | 417.00 | 400.00 | 401.00 | 45,710.39 | 59,808 |
| 2023-01-16 | 428.00 | 428.00 | 411.00 | 413.00 | 47,078.28 | 42,480 |
| 2023-01-13 | 410.00 | 427.00 | 407.00 | 416.00 | 47,420.26 | 58,092 |
| 2023-01-12 | 412.00 | 417.00 | 404.00 | 407.00 | 46,394.34 | 33,814 |
| 2023-01-11 | 412.00 | 419.00 | 400.00 | 409.00 | 46,622.32 | 69,168 |
| 2023-01-10 | 450.00 | 479.00 | 436.00 | 439.00 | 50,042.05 | 56,570 |
| 2023-01-09 | 458.00 | 466.00 | 456.00 | 463.00 | 52,777.83 | 11,944 |
| 2023-01-06 | 473.00 | 473.00 | 451.00 | 456.00 | 51,979.90 | 33,038 |
| 2023-01-05 | 469.00 | 477.00 | 459.00 | 466.00 | 53,119.81 | 37,481 |
| 2023-01-04 | 454.00 | 469.00 | 448.00 | 459.00 | 52,321.87 | 27,195 |
| 2023-01-03 | 482.00 | 490.00 | 447.00 | 460.00 | 52,435.86 | 45,647 |
| 2023-01-02 | 504.00 | 510.00 | 484.00 | 485.00 | 55,285.64 | 27,663 |
| 2022-12-29 | 495.00 | 511.00 | 482.00 | 503.00 | 57,337.48 | 15,427 |
| 2022-12-28 | 491.00 | 509.00 | 489.00 | 494.00 | 56,311.56 | 9,979 |
| 2022-12-27 | 484.00 | 498.00 | 484.00 | 491.00 | 55,969.58 | 7,288 |
| 2022-12-26 | 500.00 | 504.00 | 489.00 | 489.00 | 55,741.60 | 10,769 |
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.