Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 483.00 | 502.00 | 465.00 | 467.00 | 53,233.80 | 8,758 |
| 2022-09-27 | 486.00 | 515.00 | 471.00 | 489.00 | 55,741.60 | 5,073 |
| 2022-09-26 | 528.00 | 528.00 | 491.00 | 495.00 | 56,425.55 | 6,260 |
| 2022-09-23 | 529.00 | 533.00 | 519.00 | 523.00 | 59,617.30 | 3,433 |
| 2022-09-22 | 528.00 | 538.00 | 520.00 | 533.00 | 60,757.21 | 5,985 |
| 2022-09-21 | 535.00 | 548.00 | 535.00 | 541.00 | 61,669.13 | 2,987 |
| 2022-09-20 | 535.00 | 551.00 | 532.00 | 545.00 | 62,125.10 | 2,652 |
| 2022-09-19 | 550.00 | 557.00 | 533.00 | 535.00 | 60,985.19 | 4,088 |
| 2022-09-16 | 563.00 | 564.00 | 542.00 | 550.00 | 62,695.05 | 3,275 |
| 2022-09-15 | 572.00 | 577.00 | 561.00 | 561.00 | 63,948.95 | 3,053 |
| 2022-09-14 | 563.00 | 579.00 | 558.00 | 571.00 | 65,088.86 | 3,319 |
| 2022-09-13 | 569.00 | 580.00 | 569.00 | 576.00 | 65,658.82 | 2,415 |
| 2022-09-08 | 583.00 | 593.00 | 563.00 | 563.00 | 64,176.94 | 6,007 |
| 2022-09-07 | 604.00 | 606.00 | 579.00 | 581.00 | 66,228.77 | 3,671 |
| 2022-09-06 | 603.00 | 614.00 | 590.00 | 606.00 | 69,078.55 | 3,103 |
| 2022-09-05 | 592.00 | 606.00 | 591.00 | 596.00 | 67,938.64 | 1,757 |
| 2022-09-02 | 603.00 | 610.00 | 597.00 | 604.00 | 68,850.57 | 2,980 |
| 2022-09-01 | 600.00 | 612.00 | 599.00 | 603.00 | 68,736.58 | 1,683 |
| 2022-08-31 | 607.00 | 617.00 | 599.00 | 606.00 | 69,078.55 | 1,958 |
| 2022-08-30 | 597.00 | 608.00 | 597.00 | 607.00 | 69,192.54 | 1,956 |
| 2022-08-29 | 599.00 | 601.00 | 593.00 | 596.00 | 67,938.64 | 3,365 |
| 2022-08-26 | 615.00 | 622.00 | 613.00 | 613.00 | 69,876.49 | 2,408 |
| 2022-08-25 | 605.00 | 616.00 | 605.00 | 613.00 | 69,876.49 | 2,316 |
| 2022-08-24 | 600.00 | 608.00 | 600.00 | 605.00 | 68,964.56 | 2,702 |
| 2022-08-23 | 614.00 | 620.00 | 599.00 | 600.00 | 68,394.60 | 5,164 |
| 2022-08-22 | 640.00 | 640.00 | 616.00 | 616.00 | 70,218.46 | 3,778 |
| 2022-08-19 | 658.00 | 658.00 | 640.00 | 640.00 | 72,954.24 | 4,832 |
| 2022-08-18 | 662.00 | 664.00 | 647.00 | 653.00 | 74,436.13 | 5,774 |
| 2022-08-17 | 663.00 | 666.00 | 653.00 | 657.00 | 74,892.09 | 6,362 |
| 2022-08-16 | 661.00 | 713.00 | 658.00 | 663.00 | 75,576.04 | 37,165 |
| 2022-08-12 | 669.00 | 669.00 | 661.00 | 667.00 | 76,032.00 | 4,337 |
| 2022-08-11 | 677.00 | 681.00 | 664.00 | 664.00 | 75,690.03 | 10,823 |
| 2022-08-10 | 676.00 | 676.00 | 663.00 | 675.00 | 76,943.93 | 8,901 |
| 2022-08-09 | 680.00 | 684.00 | 670.00 | 679.00 | 77,399.89 | 17,150 |
| 2022-08-08 | 680.00 | 684.00 | 670.00 | 677.00 | 77,171.91 | 13,116 |
| 2022-08-05 | 666.00 | 681.00 | 653.00 | 674.00 | 76,829.94 | 9,152 |
| 2022-08-04 | 657.00 | 669.00 | 654.00 | 664.00 | 75,690.03 | 5,320 |
| 2022-08-03 | 640.00 | 659.00 | 637.00 | 657.00 | 74,892.09 | 2,626 |
| 2022-08-02 | 666.00 | 668.00 | 642.00 | 647.00 | 73,752.18 | 7,289 |
| 2022-08-01 | 682.00 | 692.00 | 666.00 | 669.00 | 76,259.98 | 15,530 |
| 2022-07-29 | 651.00 | 676.00 | 650.00 | 672.00 | 76,601.95 | 12,668 |
| 2022-07-28 | 642.00 | 662.00 | 640.00 | 649.00 | 73,980.16 | 8,572 |
| 2022-07-27 | 641.00 | 646.00 | 636.00 | 642.00 | 73,182.22 | 1,496 |
| 2022-07-26 | 640.00 | 643.00 | 633.00 | 641.00 | 73,068.23 | 1,915 |
| 2022-07-25 | 645.00 | 653.00 | 631.00 | 635.00 | 72,384.29 | 3,273 |
| 2022-07-22 | 646.00 | 653.00 | 640.00 | 645.00 | 73,524.20 | 6,472 |
| 2022-07-21 | 646.00 | 646.00 | 632.00 | 640.00 | 72,954.24 | 2,744 |
| 2022-07-20 | 641.00 | 649.00 | 639.00 | 644.00 | 73,410.21 | 4,785 |
| 2022-07-19 | 641.00 | 645.00 | 628.00 | 641.00 | 73,068.23 | 4,734 |
| 2022-07-18 | 636.00 | 645.00 | 630.00 | 640.00 | 72,954.24 | 3,996 |
| 2022-07-15 | 613.00 | 637.00 | 610.00 | 635.00 | 72,384.29 | 6,546 |
| 2022-07-14 | 620.00 | 627.00 | 608.00 | 620.00 | 70,674.42 | 3,077 |
| 2022-07-13 | 608.00 | 619.00 | 607.00 | 615.00 | 70,104.47 | 2,626 |
| 2022-07-12 | 610.00 | 618.00 | 599.00 | 607.00 | 69,192.54 | 4,729 |
| 2022-07-11 | 615.00 | 633.00 | 595.00 | 614.00 | 69,990.48 | 11,987 |
| 2022-07-08 | 592.00 | 604.00 | 591.00 | 595.00 | 67,824.65 | 3,763 |
| 2022-07-07 | 595.00 | 596.00 | 580.00 | 589.00 | 67,140.70 | 3,201 |
| 2022-07-06 | 584.00 | 598.00 | 581.00 | 585.00 | 66,684.74 | 5,945 |
| 2022-07-05 | 578.00 | 597.00 | 577.00 | 590.00 | 67,254.69 | 2,355 |
| 2022-07-04 | 599.00 | 600.00 | 578.00 | 580.00 | 66,114.78 | 4,823 |
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.