Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 302.00 | 316.00 | 291.00 | 305.00 | 4,575.00 | 225,390 |
| 2026-03-26 | 324.00 | 327.00 | 301.00 | 302.00 | 4,530.00 | 194,228 |
| 2026-03-25 | 350.00 | 355.00 | 311.00 | 316.00 | 4,740.00 | 244,255 |
| 2026-03-24 | 343.00 | 384.00 | 316.00 | 337.00 | 5,055.00 | 953,663 |
| 2026-03-23 | 366.00 | 416.00 | 302.00 | 308.00 | 4,620.00 | 1,202,119 |
| 2026-03-20 | 260.00 | 336.00 | 260.00 | 336.00 | 5,040.00 | 249,537 |
| 2026-03-19 | 266.00 | 266.00 | 251.00 | 259.00 | 3,885.00 | 79,789 |
| 2026-03-18 | 280.00 | 281.00 | 265.00 | 267.00 | 4,005.00 | 66,070 |
| 2026-03-17 | 277.00 | 289.00 | 277.00 | 278.00 | 4,170.00 | 58,894 |
| 2026-03-16 | 270.00 | 290.00 | 265.00 | 275.00 | 4,125.00 | 92,394 |
| 2026-03-13 | 287.00 | 287.00 | 269.00 | 272.00 | 4,080.00 | 68,761 |
| 2026-03-12 | 278.00 | 287.00 | 277.00 | 280.00 | 4,200.00 | 88,351 |
| 2026-03-11 | 285.00 | 288.00 | 273.00 | 279.00 | 4,185.00 | 87,450 |
| 2026-03-10 | 280.00 | 287.00 | 280.00 | 282.00 | 4,230.00 | 62,668 |
| 2026-03-09 | 289.00 | 289.00 | 275.00 | 277.00 | 4,155.00 | 57,691 |
| 2026-03-06 | 293.00 | 301.00 | 280.00 | 294.00 | 4,410.00 | 74,811 |
| 2026-03-05 | 298.00 | 313.00 | 288.00 | 293.00 | 4,395.00 | 138,752 |
| 2026-03-04 | 298.00 | 301.00 | 272.00 | 293.00 | 4,395.00 | 215,234 |
| 2026-03-03 | 325.00 | 325.00 | 300.00 | 307.00 | 4,605.00 | 155,734 |
| 2026-02-27 | 352.00 | 352.00 | 328.00 | 328.00 | 4,920.00 | 114,015 |
| 2026-02-26 | 359.00 | 384.00 | 344.00 | 346.00 | 5,190.00 | 234,189 |
| 2026-02-25 | 408.00 | 457.00 | 357.00 | 359.00 | 5,385.00 | 805,872 |
| 2026-02-24 | 290.00 | 474.00 | 287.00 | 408.00 | 6,120.00 | 3,220,309 |
| 2026-02-23 | 394.00 | 394.00 | 367.00 | 371.00 | 5,565.00 | 77,989 |
| 2026-02-20 | 387.00 | 391.00 | 370.00 | 380.00 | 5,700.00 | 132,498 |
| 2026-02-19 | 401.00 | 415.00 | 383.00 | 387.00 | 5,805.00 | 112,588 |
| 2026-02-13 | 440.00 | 440.00 | 385.00 | 401.00 | 6,015.00 | 373,667 |
| 2026-02-12 | 462.00 | 462.00 | 444.00 | 446.00 | 6,690.00 | 78,001 |
| 2026-02-11 | 460.00 | 467.00 | 453.00 | 460.00 | 6,900.00 | 67,017 |
| 2026-02-10 | 470.00 | 475.00 | 433.00 | 454.00 | 6,810.00 | 297,062 |
| 2026-02-09 | 481.00 | 490.00 | 468.00 | 470.00 | 7,050.00 | 151,496 |
| 2026-02-06 | 479.00 | 482.00 | 466.00 | 475.00 | 7,125.00 | 39,100 |
| 2026-02-05 | 490.00 | 493.00 | 477.00 | 485.00 | 7,275.00 | 71,265 |
| 2026-02-04 | 521.00 | 522.00 | 481.00 | 490.00 | 7,350.00 | 141,382 |
| 2026-02-03 | 518.00 | 521.00 | 503.00 | 521.00 | 7,815.00 | 34,121 |
| 2026-02-02 | 539.00 | 542.00 | 511.00 | 518.00 | 7,770.00 | 25,073 |
| 2026-01-30 | 563.00 | 563.00 | 535.00 | 540.00 | 8,100.00 | 36,627 |
| 2026-01-29 | 531.00 | 566.00 | 509.00 | 563.00 | 8,445.00 | 89,552 |
| 2026-01-28 | 517.00 | 539.00 | 515.00 | 526.00 | 7,890.00 | 58,284 |
| 2026-01-27 | 507.00 | 526.00 | 499.00 | 517.00 | 7,755.00 | 52,892 |
| 2026-01-26 | 490.00 | 508.00 | 488.00 | 507.00 | 7,605.00 | 48,997 |
| 2026-01-23 | 473.00 | 492.00 | 467.00 | 484.00 | 7,260.00 | 46,470 |
| 2026-01-22 | 470.00 | 474.00 | 463.00 | 469.00 | 7,035.00 | 35,313 |
| 2026-01-21 | 498.00 | 498.00 | 460.00 | 466.00 | 6,990.00 | 59,335 |
| 2026-01-20 | 472.00 | 500.00 | 472.00 | 490.00 | 7,350.00 | 52,089 |
| 2026-01-19 | 494.00 | 498.00 | 471.00 | 475.00 | 7,125.00 | 53,103 |
| 2026-01-16 | 501.00 | 505.00 | 489.00 | 494.00 | 7,410.00 | 49,401 |
| 2026-01-15 | 510.00 | 511.00 | 493.00 | 501.00 | 7,515.00 | 46,404 |
| 2026-01-14 | 506.00 | 513.00 | 501.00 | 510.00 | 7,650.00 | 19,342 |
| 2026-01-13 | 526.00 | 526.00 | 505.00 | 506.00 | 7,590.00 | 50,359 |
| 2026-01-12 | 515.00 | 542.00 | 515.00 | 527.00 | 7,905.00 | 33,765 |
| 2026-01-09 | 520.00 | 520.00 | 509.00 | 515.00 | 7,725.00 | 9,509 |
| 2026-01-08 | 531.00 | 531.00 | 514.00 | 515.00 | 7,725.00 | 25,691 |
| 2026-01-07 | 531.00 | 539.00 | 517.00 | 523.00 | 7,845.00 | 23,586 |
| 2026-01-06 | 535.00 | 552.00 | 529.00 | 531.00 | 7,965.00 | 29,555 |
| 2026-01-05 | 537.00 | 539.00 | 529.00 | 533.00 | 7,995.00 | 25,163 |
| 2026-01-02 | 519.00 | 550.00 | 519.00 | 537.00 | 8,055.00 | 25,411 |
| 2025-12-30 | 530.00 | 533.00 | 515.00 | 519.00 | 7,785.00 | 29,657 |
| 2025-12-29 | 491.00 | 539.00 | 491.00 | 530.00 | 7,950.00 | 35,310 |
| 2025-12-26 | 554.00 | 556.00 | 538.00 | 543.00 | 8,145.00 | 39,496 |
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.