Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 511.00 | 512.00 | 495.00 | 496.00 | 56,539.54 | 16,334 |
| 2022-12-22 | 518.00 | 523.00 | 509.00 | 511.00 | 58,249.40 | 12,896 |
| 2022-12-21 | 517.00 | 530.00 | 508.00 | 516.00 | 58,819.36 | 28,974 |
| 2022-12-20 | 545.00 | 548.00 | 508.00 | 517.00 | 58,933.35 | 49,023 |
| 2022-12-19 | 531.00 | 584.00 | 525.00 | 546.00 | 62,239.09 | 65,512 |
| 2022-12-16 | 548.00 | 548.00 | 534.00 | 541.00 | 61,669.13 | 25,692 |
| 2022-12-15 | 565.00 | 569.00 | 549.00 | 557.00 | 63,492.99 | 31,447 |
| 2022-12-14 | 577.00 | 622.00 | 546.00 | 564.00 | 64,290.93 | 117,443 |
| 2022-12-13 | 554.00 | 570.00 | 540.00 | 569.00 | 64,860.88 | 15,128 |
| 2022-12-12 | 540.00 | 565.00 | 537.00 | 550.00 | 62,695.05 | 8,719 |
| 2022-12-09 | 543.00 | 544.00 | 526.00 | 540.00 | 61,555.14 | 7,535 |
| 2022-12-08 | 540.00 | 555.00 | 530.00 | 537.00 | 61,213.17 | 6,702 |
| 2022-12-07 | 521.00 | 556.00 | 515.00 | 540.00 | 61,555.14 | 17,183 |
| 2022-12-06 | 530.00 | 544.00 | 518.00 | 525.00 | 59,845.28 | 7,061 |
| 2022-12-05 | 527.00 | 541.00 | 513.00 | 532.00 | 60,643.21 | 7,408 |
| 2022-12-02 | 510.00 | 530.00 | 504.00 | 523.00 | 59,617.30 | 12,921 |
| 2022-12-01 | 510.00 | 510.00 | 505.00 | 506.00 | 57,679.45 | 3,592 |
| 2022-11-30 | 511.00 | 516.00 | 501.00 | 506.00 | 57,679.45 | 7,175 |
| 2022-11-29 | 496.00 | 512.00 | 496.00 | 505.00 | 57,565.46 | 2,504 |
| 2022-11-28 | 505.00 | 507.00 | 499.00 | 500.00 | 56,995.50 | 4,159 |
| 2022-11-25 | 506.00 | 509.00 | 503.00 | 507.00 | 57,793.44 | 3,498 |
| 2022-11-24 | 501.00 | 511.00 | 500.00 | 505.00 | 57,565.46 | 4,909 |
| 2022-11-23 | 504.00 | 504.00 | 495.00 | 500.00 | 56,995.50 | 3,424 |
| 2022-11-22 | 485.00 | 509.00 | 485.00 | 499.00 | 56,881.51 | 9,891 |
| 2022-11-21 | 496.00 | 502.00 | 491.00 | 492.00 | 56,083.57 | 5,738 |
| 2022-11-18 | 503.00 | 503.00 | 495.00 | 496.00 | 56,539.54 | 7,318 |
| 2022-11-17 | 505.00 | 506.00 | 497.00 | 501.00 | 57,109.49 | 6,979 |
| 2022-11-16 | 506.00 | 510.00 | 498.00 | 505.00 | 57,565.46 | 11,224 |
| 2022-11-15 | 525.00 | 532.00 | 492.00 | 506.00 | 57,679.45 | 45,742 |
| 2022-11-14 | 531.00 | 544.00 | 530.00 | 535.00 | 60,985.19 | 4,998 |
| 2022-11-11 | 541.00 | 550.00 | 530.00 | 530.00 | 60,415.23 | 7,628 |
| 2022-11-10 | 530.00 | 534.00 | 526.00 | 530.00 | 60,415.23 | 4,085 |
| 2022-11-09 | 530.00 | 542.00 | 528.00 | 533.00 | 60,757.21 | 8,174 |
| 2022-11-08 | 531.00 | 540.00 | 530.00 | 531.00 | 60,529.22 | 4,564 |
| 2022-11-07 | 544.00 | 545.00 | 528.00 | 531.00 | 60,529.22 | 9,155 |
| 2022-11-04 | 555.00 | 557.00 | 539.00 | 542.00 | 61,783.12 | 7,035 |
| 2022-11-03 | 553.00 | 560.00 | 540.00 | 556.00 | 63,379.00 | 3,807 |
| 2022-11-02 | 567.00 | 567.00 | 553.00 | 555.00 | 63,265.01 | 5,054 |
| 2022-11-01 | 555.00 | 566.00 | 549.00 | 563.00 | 64,176.94 | 7,470 |
| 2022-10-31 | 562.00 | 565.00 | 546.00 | 555.00 | 63,265.01 | 8,099 |
| 2022-10-28 | 542.00 | 568.00 | 539.00 | 554.00 | 63,151.02 | 13,280 |
| 2022-10-27 | 548.00 | 558.00 | 543.00 | 546.00 | 62,239.09 | 7,413 |
| 2022-10-26 | 547.00 | 620.00 | 534.00 | 544.00 | 62,011.11 | 82,815 |
| 2022-10-25 | 520.00 | 550.00 | 519.00 | 546.00 | 62,239.09 | 15,419 |
| 2022-10-24 | 532.00 | 536.00 | 519.00 | 519.00 | 59,161.33 | 7,119 |
| 2022-10-21 | 550.00 | 556.00 | 521.00 | 523.00 | 59,617.30 | 18,638 |
| 2022-10-20 | 529.00 | 650.00 | 525.00 | 561.00 | 63,948.95 | 140,765 |
| 2022-10-19 | 543.00 | 551.00 | 528.00 | 528.00 | 60,187.25 | 8,625 |
| 2022-10-18 | 524.00 | 548.00 | 524.00 | 542.00 | 61,783.12 | 10,567 |
| 2022-10-17 | 512.00 | 531.00 | 504.00 | 524.00 | 59,731.29 | 6,750 |
| 2022-10-14 | 492.00 | 522.00 | 492.00 | 517.00 | 58,933.35 | 8,366 |
| 2022-10-13 | 520.00 | 525.00 | 487.00 | 491.00 | 55,969.58 | 11,822 |
| 2022-10-12 | 543.00 | 544.00 | 519.00 | 523.00 | 59,617.30 | 10,065 |
| 2022-10-11 | 565.00 | 565.00 | 538.00 | 547.00 | 62,353.08 | 16,016 |
| 2022-10-07 | 603.00 | 609.00 | 570.00 | 572.00 | 65,202.85 | 24,965 |
| 2022-10-06 | 582.00 | 650.00 | 565.00 | 606.00 | 69,078.55 | 84,482 |
| 2022-10-05 | 666.00 | 732.00 | 571.00 | 589.00 | 67,140.70 | 223,834 |
| 2022-10-04 | 490.00 | 616.00 | 490.00 | 575.00 | 65,544.83 | 142,052 |
| 2022-09-30 | 460.00 | 492.00 | 460.00 | 481.00 | 54,829.67 | 5,054 |
| 2022-09-29 | 471.00 | 499.00 | 471.00 | 475.00 | 54,145.73 | 5,905 |
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.