Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 592.00 | 608.00 | 585.00 | 594.00 | 67,710.66 | 5,803 |
| 2022-06-30 | 584.00 | 610.00 | 583.00 | 592.00 | 67,482.67 | 11,503 |
| 2022-06-29 | 558.00 | 592.00 | 554.00 | 586.00 | 66,798.73 | 4,601 |
| 2022-06-28 | 588.00 | 597.00 | 579.00 | 581.00 | 66,228.77 | 4,165 |
| 2022-06-27 | 565.00 | 596.00 | 564.00 | 587.00 | 66,912.72 | 7,389 |
| 2022-06-24 | 521.00 | 567.00 | 521.00 | 564.00 | 64,290.93 | 8,021 |
| 2022-06-23 | 565.00 | 585.00 | 531.00 | 533.00 | 60,757.21 | 10,103 |
| 2022-06-22 | 592.00 | 616.00 | 560.00 | 565.00 | 64,404.92 | 8,429 |
| 2022-06-21 | 568.00 | 592.00 | 560.00 | 591.00 | 67,368.68 | 9,520 |
| 2022-06-20 | 606.00 | 614.00 | 565.00 | 573.00 | 65,316.85 | 13,364 |
| 2022-06-17 | 597.00 | 614.00 | 565.00 | 608.00 | 69,306.53 | 12,255 |
| 2022-06-16 | 616.00 | 631.00 | 610.00 | 613.00 | 69,876.49 | 11,628 |
| 2022-06-15 | 628.00 | 653.00 | 610.00 | 612.00 | 69,762.49 | 30,616 |
| 2022-06-14 | 605.00 | 709.00 | 602.00 | 642.00 | 73,182.22 | 183,677 |
| 2022-06-13 | 644.00 | 648.00 | 621.00 | 622.00 | 70,902.40 | 14,089 |
| 2022-06-10 | 646.00 | 657.00 | 641.00 | 655.00 | 74,664.11 | 7,703 |
| 2022-06-09 | 652.00 | 657.00 | 641.00 | 647.00 | 73,752.18 | 8,397 |
| 2022-06-08 | 657.00 | 667.00 | 652.00 | 653.00 | 74,436.13 | 13,544 |
| 2022-06-07 | 667.00 | 667.00 | 656.00 | 657.00 | 74,892.09 | 11,505 |
| 2022-06-03 | 666.00 | 674.00 | 666.00 | 668.00 | 76,145.99 | 6,959 |
| 2022-06-02 | 678.00 | 678.00 | 663.00 | 667.00 | 76,032.00 | 13,175 |
| 2022-05-31 | 678.00 | 678.00 | 667.00 | 672.00 | 76,601.95 | 9,858 |
| 2022-05-30 | 668.00 | 680.00 | 668.00 | 673.00 | 76,715.95 | 13,117 |
| 2022-05-27 | 689.00 | 690.00 | 660.00 | 668.00 | 76,145.99 | 25,446 |
| 2022-05-26 | 661.00 | 669.00 | 655.00 | 661.00 | 75,348.05 | 10,177 |
| 2022-05-25 | 655.00 | 666.00 | 654.00 | 659.00 | 75,120.07 | 15,045 |
| 2022-05-24 | 666.00 | 678.00 | 657.00 | 661.00 | 75,348.05 | 18,683 |
| 2022-05-23 | 657.00 | 683.00 | 652.00 | 668.00 | 76,145.99 | 59,816 |
| 2022-05-20 | 767.00 | 778.00 | 630.00 | 642.00 | 73,182.22 | 292,737 |
| 2022-05-19 | 775.00 | 775.00 | 766.00 | 774.00 | 88,229.04 | 2,091 |
| 2022-05-18 | 780.00 | 790.00 | 777.00 | 782.00 | 89,140.97 | 2,682 |
| 2022-05-17 | 772.00 | 785.00 | 771.00 | 782.00 | 89,140.97 | 2,492 |
| 2022-05-16 | 775.00 | 785.00 | 774.00 | 778.00 | 88,685.00 | 2,090 |
| 2022-05-13 | 772.00 | 780.00 | 768.00 | 774.00 | 88,229.04 | 2,877 |
| 2022-05-12 | 790.00 | 790.00 | 770.00 | 773.00 | 88,115.05 | 4,847 |
| 2022-05-11 | 778.00 | 792.00 | 777.00 | 790.00 | 90,052.89 | 1,888 |
| 2022-05-10 | 786.00 | 786.00 | 756.00 | 779.00 | 88,798.99 | 3,082 |
| 2022-05-09 | 799.00 | 808.00 | 788.00 | 788.00 | 89,824.91 | 3,283 |
| 2022-05-06 | 800.00 | 807.00 | 796.00 | 804.00 | 91,648.77 | 3,018 |
| 2022-05-04 | 813.00 | 822.00 | 806.00 | 809.00 | 92,218.72 | 3,956 |
| 2022-05-03 | 816.00 | 817.00 | 809.00 | 809.00 | 92,218.72 | 2,552 |
| 2022-05-02 | 811.00 | 818.00 | 802.00 | 811.00 | 92,446.70 | 2,433 |
| 2022-04-29 | 805.00 | 813.00 | 802.00 | 811.00 | 92,446.70 | 3,091 |
| 2022-04-28 | 817.00 | 817.00 | 798.00 | 804.00 | 91,648.77 | 5,767 |
| 2022-04-27 | 821.00 | 825.00 | 817.00 | 817.00 | 93,130.65 | 6,064 |
| 2022-04-26 | 834.00 | 839.00 | 826.00 | 827.00 | 94,270.56 | 4,331 |
| 2022-04-25 | 850.00 | 854.00 | 829.00 | 834.00 | 95,068.50 | 5,694 |
| 2022-04-22 | 850.00 | 865.00 | 839.00 | 856.00 | 97,576.30 | 6,430 |
| 2022-04-21 | 851.00 | 867.00 | 849.00 | 856.00 | 97,576.30 | 5,754 |
| 2022-04-20 | 846.00 | 865.00 | 846.00 | 855.00 | 97,462.31 | 5,683 |
| 2022-04-19 | 841.00 | 853.00 | 841.00 | 851.00 | 97,006.34 | 4,465 |
| 2022-04-18 | 832.00 | 851.00 | 824.00 | 848.00 | 96,664.37 | 5,858 |
| 2022-04-15 | 876.00 | 876.00 | 837.00 | 843.00 | 96,094.42 | 14,439 |
| 2022-04-14 | 870.00 | 890.00 | 859.00 | 885.00 | 100,882.04 | 15,891 |
| 2022-04-13 | 804.00 | 924.00 | 804.00 | 878.00 | 100,084.10 | 128,074 |
| 2022-04-12 | 817.00 | 822.00 | 805.00 | 808.00 | 92,104.73 | 11,668 |
| 2022-04-11 | 840.00 | 847.00 | 817.00 | 826.00 | 94,156.57 | 21,209 |
| 2022-04-08 | 966.00 | 1,015.00 | 852.00 | 858.00 | 97,804.28 | 199,109 |
| 2022-04-07 | 827.00 | 845.00 | 820.00 | 832.00 | 94,840.52 | 5,758 |
| 2022-04-06 | 843.00 | 865.00 | 827.00 | 829.00 | 94,498.54 | 7,682 |
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.