Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 563.00 | 570.00 | 552.00 | 554.00 | 8,310.00 | 21,111 |
| 2025-12-23 | 575.00 | 578.00 | 557.00 | 559.00 | 8,385.00 | 23,452 |
| 2025-12-22 | 584.00 | 586.00 | 572.00 | 575.00 | 8,625.00 | 25,547 |
| 2025-12-19 | 582.00 | 594.00 | 576.00 | 584.00 | 8,760.00 | 12,188 |
| 2025-12-18 | 589.00 | 595.00 | 579.00 | 586.00 | 8,790.00 | 15,666 |
| 2025-12-17 | 599.00 | 606.00 | 583.00 | 592.00 | 8,880.00 | 22,462 |
| 2025-12-16 | 600.00 | 610.00 | 588.00 | 593.00 | 8,895.00 | 22,213 |
| 2025-12-15 | 613.00 | 620.00 | 592.00 | 594.00 | 8,910.00 | 38,948 |
| 2025-12-12 | 623.00 | 625.00 | 598.00 | 613.00 | 9,195.00 | 39,619 |
| 2025-12-11 | 658.00 | 663.00 | 605.00 | 618.00 | 9,270.00 | 89,672 |
| 2025-12-10 | 618.00 | 660.00 | 609.00 | 644.00 | 9,660.00 | 105,247 |
| 2025-12-09 | 605.00 | 626.00 | 588.00 | 618.00 | 9,270.00 | 82,192 |
| 2025-12-08 | 588.00 | 612.00 | 588.00 | 599.00 | 8,985.00 | 54,700 |
| 2025-12-05 | 587.00 | 590.00 | 561.00 | 588.00 | 8,820.00 | 11,229 |
| 2025-12-04 | 586.00 | 593.00 | 576.00 | 583.00 | 8,745.00 | 13,338 |
| 2025-12-03 | 605.00 | 611.00 | 586.00 | 586.00 | 8,790.00 | 33,513 |
| 2025-12-02 | 591.00 | 611.00 | 582.00 | 602.00 | 9,030.00 | 46,443 |
| 2025-12-01 | 593.00 | 593.00 | 573.00 | 590.00 | 8,850.00 | 23,226 |
| 2025-11-28 | 583.00 | 592.00 | 566.00 | 583.00 | 8,745.00 | 34,145 |
| 2025-11-27 | 570.00 | 584.00 | 561.00 | 569.00 | 8,535.00 | 16,613 |
| 2025-11-26 | 550.00 | 562.00 | 550.00 | 560.00 | 8,400.00 | 9,696 |
| 2025-11-25 | 541.00 | 565.00 | 541.00 | 550.00 | 8,250.00 | 10,816 |
| 2025-11-24 | 564.00 | 564.00 | 539.00 | 545.00 | 8,175.00 | 18,152 |
| 2025-11-21 | 580.00 | 580.00 | 556.00 | 558.00 | 8,370.00 | 19,945 |
| 2025-11-20 | 575.00 | 591.00 | 568.00 | 578.00 | 8,670.00 | 9,910 |
| 2025-11-19 | 584.00 | 589.00 | 537.00 | 575.00 | 8,625.00 | 23,496 |
| 2025-11-18 | 613.00 | 614.00 | 575.00 | 577.00 | 8,655.00 | 36,752 |
| 2025-11-17 | 607.00 | 618.00 | 589.00 | 613.00 | 9,195.00 | 43,329 |
| 2025-11-14 | 610.00 | 619.00 | 581.00 | 599.00 | 8,985.00 | 53,400 |
| 2025-11-13 | 590.00 | 659.00 | 574.00 | 618.00 | 9,270.00 | 325,962 |
| 2025-11-12 | 566.00 | 595.00 | 563.00 | 575.00 | 8,625.00 | 35,513 |
| 2025-11-11 | 576.00 | 582.00 | 565.00 | 566.00 | 8,490.00 | 24,061 |
| 2025-11-10 | 560.00 | 575.00 | 559.00 | 571.00 | 8,565.00 | 34,340 |
| 2025-11-07 | 584.00 | 584.00 | 555.00 | 560.00 | 8,400.00 | 24,461 |
| 2025-11-06 | 584.00 | 604.00 | 544.00 | 584.00 | 8,760.00 | 63,863 |
| 2025-11-05 | 550.00 | 588.00 | 540.00 | 583.00 | 8,745.00 | 93,971 |
| 2025-11-04 | 547.00 | 562.00 | 529.00 | 550.00 | 8,250.00 | 33,492 |
| 2025-11-03 | 552.00 | 558.00 | 520.00 | 547.00 | 8,205.00 | 69,779 |
| 2025-10-31 | 557.00 | 565.00 | 545.00 | 552.00 | 8,280.00 | 26,903 |
| 2025-10-30 | 559.00 | 565.00 | 546.00 | 557.00 | 8,355.00 | 19,734 |
| 2025-10-29 | 582.00 | 582.00 | 559.00 | 559.00 | 8,385.00 | 21,363 |
| 2025-10-28 | 554.00 | 596.00 | 553.00 | 575.00 | 8,625.00 | 42,905 |
| 2025-10-27 | 561.00 | 565.00 | 547.00 | 554.00 | 8,310.00 | 45,754 |
| 2025-10-24 | 579.00 | 579.00 | 550.00 | 562.00 | 8,430.00 | 45,313 |
| 2025-10-23 | 582.00 | 586.00 | 569.00 | 571.00 | 8,565.00 | 21,158 |
| 2025-10-22 | 585.00 | 590.00 | 559.00 | 578.00 | 8,670.00 | 50,278 |
| 2025-10-21 | 575.00 | 581.00 | 560.00 | 567.00 | 8,505.00 | 21,193 |
| 2025-10-20 | 585.00 | 585.00 | 561.00 | 567.00 | 8,505.00 | 21,545 |
| 2025-10-17 | 593.00 | 593.00 | 561.00 | 563.00 | 8,445.00 | 67,202 |
| 2025-10-16 | 597.00 | 611.00 | 590.00 | 593.00 | 8,895.00 | 26,078 |
| 2025-10-15 | 591.00 | 604.00 | 591.00 | 597.00 | 8,955.00 | 23,810 |
| 2025-10-14 | 601.00 | 604.00 | 591.00 | 591.00 | 8,865.00 | 27,646 |
| 2025-10-13 | 605.00 | 610.00 | 596.00 | 600.00 | 9,000.00 | 33,445 |
| 2025-10-10 | 618.00 | 618.00 | 595.00 | 605.00 | 9,075.00 | 34,021 |
| 2025-10-02 | 608.00 | 611.00 | 601.00 | 606.00 | 9,090.00 | 19,312 |
| 2025-10-01 | 618.00 | 618.00 | 601.00 | 608.00 | 9,120.00 | 24,628 |
| 2025-09-30 | 618.00 | 635.00 | 606.00 | 613.00 | 9,195.00 | 16,880 |
| 2025-09-29 | 623.00 | 623.00 | 608.00 | 613.00 | 9,195.00 | 10,308 |
| 2025-09-26 | 621.00 | 621.00 | 606.00 | 616.00 | 9,240.00 | 13,817 |
| 2025-09-25 | 616.00 | 622.00 | 612.00 | 616.00 | 9,240.00 | 13,952 |
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.