Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 840.00 | 848.00 | 840.00 | 843.00 | 96,094.42 | 3,942 |
| 2022-04-04 | 822.00 | 870.00 | 817.00 | 847.00 | 96,550.38 | 13,716 |
| 2022-04-01 | 821.00 | 825.00 | 817.00 | 822.00 | 93,700.61 | 3,511 |
| 2022-03-31 | 818.00 | 823.00 | 814.00 | 821.00 | 93,586.61 | 2,858 |
| 2022-03-30 | 816.00 | 818.00 | 809.00 | 818.00 | 93,244.64 | 3,722 |
| 2022-03-29 | 795.00 | 816.00 | 795.00 | 810.00 | 92,332.71 | 5,094 |
| 2022-03-28 | 800.00 | 801.00 | 794.00 | 799.00 | 91,078.81 | 1,958 |
| 2022-03-25 | 787.00 | 802.00 | 785.00 | 800.00 | 91,192.80 | 4,835 |
| 2022-03-24 | 794.00 | 797.00 | 784.00 | 790.00 | 90,052.89 | 4,134 |
| 2022-03-23 | 810.00 | 813.00 | 793.00 | 797.00 | 90,850.83 | 6,731 |
| 2022-03-22 | 800.00 | 813.00 | 797.00 | 810.00 | 92,332.71 | 4,757 |
| 2022-03-21 | 805.00 | 813.00 | 796.00 | 797.00 | 90,850.83 | 4,176 |
| 2022-03-18 | 816.00 | 820.00 | 802.00 | 802.00 | 91,420.79 | 6,948 |
| 2022-03-17 | 814.00 | 825.00 | 805.00 | 816.00 | 93,016.66 | 5,478 |
| 2022-03-16 | 817.00 | 817.00 | 795.00 | 801.00 | 91,306.79 | 3,403 |
| 2022-03-15 | 781.00 | 820.00 | 777.00 | 788.00 | 89,824.91 | 3,677 |
| 2022-03-14 | 792.00 | 794.00 | 776.00 | 786.00 | 89,596.93 | 3,332 |
| 2022-03-11 | 759.00 | 791.00 | 756.00 | 788.00 | 89,824.91 | 5,501 |
| 2022-03-10 | 753.00 | 760.00 | 752.00 | 756.00 | 86,177.20 | 1,561 |
| 2022-03-08 | 754.00 | 760.00 | 742.00 | 749.00 | 85,379.26 | 2,761 |
| 2022-03-07 | 779.00 | 779.00 | 756.00 | 758.00 | 86,405.18 | 3,890 |
| 2022-03-04 | 782.00 | 793.00 | 779.00 | 780.00 | 88,912.98 | 3,301 |
| 2022-03-03 | 785.00 | 793.00 | 780.00 | 787.00 | 89,710.92 | 3,381 |
| 2022-03-02 | 788.00 | 798.00 | 779.00 | 787.00 | 89,710.92 | 3,740 |
| 2022-02-28 | 759.00 | 795.00 | 757.00 | 788.00 | 89,824.91 | 8,418 |
| 2022-02-25 | 731.00 | 755.00 | 731.00 | 755.00 | 86,063.21 | 3,950 |
| 2022-02-24 | 747.00 | 751.00 | 724.00 | 724.00 | 82,529.49 | 4,706 |
| 2022-02-23 | 750.00 | 758.00 | 747.00 | 752.00 | 85,721.24 | 3,895 |
| 2022-02-22 | 764.00 | 764.00 | 747.00 | 749.00 | 85,379.26 | 3,863 |
| 2022-02-21 | 769.00 | 773.00 | 752.00 | 769.00 | 87,659.08 | 2,555 |
| 2022-02-18 | 757.00 | 771.00 | 753.00 | 769.00 | 87,659.08 | 2,261 |
| 2022-02-17 | 767.00 | 779.00 | 752.00 | 767.00 | 87,431.10 | 3,260 |
| 2022-02-16 | 746.00 | 778.00 | 746.00 | 767.00 | 87,431.10 | 4,003 |
| 2022-02-15 | 751.00 | 763.00 | 731.00 | 736.00 | 83,897.38 | 4,114 |
| 2022-02-14 | 761.00 | 774.00 | 748.00 | 751.00 | 85,607.24 | 4,497 |
| 2022-02-11 | 800.00 | 800.00 | 777.00 | 779.00 | 88,798.99 | 3,417 |
| 2022-02-10 | 795.00 | 828.00 | 790.00 | 792.00 | 90,280.88 | 2,688 |
| 2022-02-09 | 777.00 | 795.00 | 766.00 | 790.00 | 90,052.89 | 4,343 |
| 2022-02-08 | 780.00 | 785.00 | 770.00 | 776.00 | 88,457.02 | 5,837 |
| 2022-02-07 | 791.00 | 794.00 | 776.00 | 781.00 | 89,026.97 | 2,641 |
| 2022-02-04 | 778.00 | 794.00 | 776.00 | 791.00 | 90,166.88 | 3,238 |
| 2022-02-03 | 741.00 | 794.00 | 741.00 | 786.00 | 89,596.93 | 6,449 |
| 2022-01-28 | 711.00 | 740.00 | 711.00 | 738.00 | 84,125.36 | 5,649 |
| 2022-01-27 | 752.00 | 758.00 | 717.00 | 717.00 | 81,731.55 | 10,576 |
| 2022-01-26 | 735.00 | 766.00 | 735.00 | 755.00 | 86,063.21 | 4,060 |
| 2022-01-25 | 793.00 | 796.00 | 747.00 | 750.00 | 85,493.25 | 9,573 |
| 2022-01-24 | 811.00 | 823.00 | 780.00 | 791.00 | 90,166.88 | 9,033 |
| 2022-01-21 | 834.00 | 838.00 | 821.00 | 824.00 | 93,928.59 | 4,703 |
| 2022-01-20 | 831.00 | 840.00 | 829.00 | 833.00 | 94,954.51 | 3,753 |
| 2022-01-19 | 840.00 | 850.00 | 829.00 | 831.00 | 94,726.52 | 7,544 |
| 2022-01-18 | 878.00 | 889.00 | 850.00 | 852.00 | 97,120.34 | 5,770 |
| 2022-01-17 | 895.00 | 895.00 | 871.00 | 876.00 | 99,856.12 | 5,462 |
| 2022-01-14 | 870.00 | 899.00 | 865.00 | 888.00 | 101,224.01 | 8,116 |
| 2022-01-13 | 879.00 | 879.00 | 870.00 | 870.00 | 99,172.17 | 3,440 |
| 2022-01-12 | 876.00 | 884.00 | 873.00 | 878.00 | 100,084.10 | 2,748 |
| 2022-01-11 | 887.00 | 888.00 | 863.00 | 874.00 | 99,628.14 | 8,107 |
| 2022-01-10 | 890.00 | 900.00 | 881.00 | 887.00 | 101,110.02 | 5,802 |
| 2022-01-07 | 891.00 | 903.00 | 888.00 | 892.00 | 101,679.98 | 2,964 |
| 2022-01-06 | 881.00 | 905.00 | 881.00 | 891.00 | 101,565.98 | 4,389 |
| 2022-01-05 | 895.00 | 913.00 | 891.00 | 906.00 | 103,275.85 | 9,896 |
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.