Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 893.00 | 905.00 | 891.00 | 899.00 | 102,477.91 | 3,660 |
| 2022-01-03 | 899.00 | 899.00 | 885.00 | 897.00 | 102,249.93 | 6,194 |
| 2021-12-30 | 896.00 | 909.00 | 891.00 | 905.00 | 103,161.86 | 8,161 |
| 2021-12-29 | 847.00 | 920.00 | 847.00 | 896.00 | 102,135.94 | 24,462 |
| 2021-12-28 | 869.00 | 869.00 | 843.00 | 846.00 | 96,436.39 | 11,672 |
| 2021-12-27 | 866.00 | 870.00 | 860.00 | 864.00 | 98,488.23 | 7,538 |
| 2021-12-24 | 871.00 | 874.00 | 863.00 | 865.00 | 98,602.22 | 7,720 |
| 2021-12-23 | 855.00 | 901.00 | 855.00 | 864.00 | 98,488.23 | 21,430 |
| 2021-12-22 | 855.00 | 859.00 | 854.00 | 857.00 | 97,690.29 | 3,778 |
| 2021-12-21 | 859.00 | 866.00 | 853.00 | 857.00 | 97,690.29 | 3,826 |
| 2021-12-20 | 875.00 | 875.00 | 860.00 | 863.00 | 98,374.24 | 3,726 |
| 2021-12-17 | 876.00 | 882.00 | 871.00 | 875.00 | 99,742.13 | 3,254 |
| 2021-12-16 | 881.00 | 890.00 | 876.00 | 876.00 | 99,856.12 | 4,493 |
| 2021-12-15 | 876.00 | 889.00 | 876.00 | 881.00 | 100,426.07 | 4,313 |
| 2021-12-14 | 880.00 | 887.00 | 877.00 | 881.00 | 100,426.07 | 4,412 |
| 2021-12-13 | 886.00 | 893.00 | 880.00 | 881.00 | 100,426.07 | 5,494 |
| 2021-12-10 | 885.00 | 887.00 | 878.00 | 885.00 | 100,882.04 | 4,008 |
| 2021-12-09 | 883.00 | 887.00 | 879.00 | 883.00 | 100,654.06 | 3,683 |
| 2021-12-08 | 880.00 | 900.00 | 876.00 | 883.00 | 100,654.06 | 6,665 |
| 2021-12-07 | 872.00 | 878.00 | 863.00 | 874.00 | 99,628.14 | 4,314 |
| 2021-12-06 | 870.00 | 872.00 | 860.00 | 868.00 | 98,944.19 | 4,991 |
| 2021-12-03 | 856.00 | 872.00 | 854.00 | 872.00 | 99,400.16 | 3,812 |
| 2021-12-02 | 837.00 | 856.00 | 837.00 | 854.00 | 97,348.32 | 5,012 |
| 2021-12-01 | 847.00 | 860.00 | 832.00 | 841.00 | 95,866.43 | 6,267 |
| 2021-11-30 | 896.00 | 896.00 | 839.00 | 841.00 | 95,866.43 | 30,992 |
| 2021-11-29 | 875.00 | 892.00 | 860.00 | 880.00 | 100,312.08 | 7,733 |
| 2021-11-26 | 900.00 | 916.00 | 875.00 | 876.00 | 99,856.12 | 14,049 |
| 2021-11-25 | 920.00 | 930.00 | 899.00 | 903.00 | 102,933.88 | 10,369 |
| 2021-11-24 | 931.00 | 944.00 | 921.00 | 923.00 | 105,213.70 | 5,039 |
| 2021-11-23 | 926.00 | 939.00 | 925.00 | 930.00 | 106,011.63 | 4,109 |
| 2021-11-22 | 958.00 | 966.00 | 926.00 | 926.00 | 105,555.67 | 11,393 |
| 2021-11-19 | 974.00 | 985.00 | 954.00 | 958.00 | 109,203.38 | 8,766 |
| 2021-11-18 | 968.00 | 1,000.00 | 960.00 | 972.00 | 110,799.26 | 15,821 |
| 2021-11-17 | 992.00 | 998.00 | 967.00 | 968.00 | 110,343.29 | 13,106 |
| 2021-11-16 | 999.00 | 1,000.00 | 992.00 | 992.00 | 113,079.08 | 4,274 |
| 2021-11-15 | 997.00 | 1,005.00 | 991.00 | 999.00 | 113,877.01 | 5,045 |
| 2021-11-12 | 982.00 | 999.00 | 981.00 | 996.00 | 113,535.04 | 5,478 |
| 2021-11-11 | 986.00 | 1,005.00 | 979.00 | 981.00 | 111,825.18 | 9,040 |
| 2021-11-10 | 1,000.00 | 1,005.00 | 986.00 | 986.00 | 112,395.13 | 7,784 |
| 2021-11-09 | 997.00 | 1,005.00 | 996.00 | 997.00 | 113,649.03 | 6,165 |
| 2021-11-08 | 1,005.00 | 1,005.00 | 994.00 | 1,000.00 | 113,991.00 | 8,874 |
| 2021-11-05 | 1,000.00 | 1,010.00 | 998.00 | 1,000.00 | 113,991.00 | 8,282 |
| 2021-11-04 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 115,130.91 | 7,532 |
| 2021-11-03 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 115,700.87 | 8,968 |
| 2021-11-02 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 117,410.73 | 7,339 |
| 2021-11-01 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 115,130.91 | 8,052 |
| 2021-10-29 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 116,270.82 | 8,650 |
| 2021-10-28 | 1,015.00 | 1,030.00 | 1,010.00 | 1,010.00 | 115,130.91 | 4,181 |
| 2021-10-27 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 116,270.82 | 5,404 |
| 2021-10-26 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 116,840.78 | 5,118 |
| 2021-10-25 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 116,270.82 | 4,893 |
| 2021-10-22 | 1,010.00 | 1,025.00 | 1,010.00 | 1,015.00 | 115,700.87 | 6,285 |
| 2021-10-21 | 1,025.00 | 1,035.00 | 1,015.00 | 1,015.00 | 115,700.87 | 6,183 |
← NewerPage 20 of 20 · 1,193 trading days
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.