Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 747.00 | 756.00 | 709.00 | 717.00 | 10,755.00 | 66,091 |
| 2025-03-31 | 772.00 | 780.00 | 734.00 | 740.00 | 11,100.00 | 24,733 |
| 2025-03-28 | 778.00 | 791.00 | 771.00 | 780.00 | 11,700.00 | 18,028 |
| 2025-03-27 | 774.00 | 787.00 | 774.00 | 786.00 | 11,790.00 | 27,856 |
| 2025-03-26 | 773.00 | 788.00 | 771.00 | 781.00 | 11,715.00 | 15,550 |
| 2025-03-25 | 804.00 | 818.00 | 779.00 | 781.00 | 11,715.00 | 31,668 |
| 2025-03-24 | 800.00 | 832.00 | 785.00 | 804.00 | 12,060.00 | 41,709 |
| 2025-03-21 | 814.00 | 814.00 | 783.00 | 800.00 | 12,000.00 | 31,674 |
| 2025-03-20 | 814.00 | 840.00 | 789.00 | 813.00 | 12,195.00 | 55,480 |
| 2025-03-19 | 805.00 | 827.00 | 791.00 | 813.00 | 12,195.00 | 30,112 |
| 2025-03-18 | 771.00 | 829.00 | 764.00 | 805.00 | 12,075.00 | 56,810 |
| 2025-03-17 | 783.00 | 785.00 | 759.00 | 771.00 | 11,565.00 | 19,734 |
| 2025-03-14 | 733.00 | 789.00 | 733.00 | 783.00 | 11,745.00 | 30,340 |
| 2025-03-13 | 752.00 | 765.00 | 735.00 | 735.00 | 11,025.00 | 23,539 |
| 2025-03-12 | 745.00 | 776.00 | 742.00 | 752.00 | 11,280.00 | 30,453 |
| 2025-03-11 | 734.00 | 743.00 | 718.00 | 743.00 | 11,145.00 | 22,596 |
| 2025-03-10 | 745.00 | 754.00 | 735.00 | 745.00 | 11,175.00 | 40,716 |
| 2025-03-07 | 776.00 | 776.00 | 752.00 | 759.00 | 11,385.00 | 33,077 |
| 2025-03-06 | 771.00 | 790.00 | 757.00 | 775.00 | 11,625.00 | 24,648 |
| 2025-03-05 | 799.00 | 804.00 | 756.00 | 781.00 | 11,715.00 | 44,012 |
| 2025-03-04 | 734.00 | 819.00 | 719.00 | 787.00 | 11,805.00 | 110,831 |
| 2025-02-28 | 739.00 | 749.00 | 725.00 | 734.00 | 11,010.00 | 32,238 |
| 2025-02-27 | 749.00 | 758.00 | 733.00 | 733.00 | 10,995.00 | 27,003 |
| 2025-02-26 | 749.00 | 767.00 | 746.00 | 746.00 | 11,190.00 | 30,980 |
| 2025-02-25 | 777.00 | 781.00 | 740.00 | 745.00 | 11,175.00 | 60,915 |
| 2025-02-24 | 800.00 | 834.00 | 788.00 | 788.00 | 11,820.00 | 46,294 |
| 2025-02-21 | 819.00 | 835.00 | 800.00 | 810.00 | 12,150.00 | 33,182 |
| 2025-02-20 | 876.00 | 885.00 | 810.00 | 819.00 | 12,285.00 | 78,618 |
| 2025-02-19 | 818.00 | 881.00 | 799.00 | 874.00 | 13,110.00 | 93,038 |
| 2025-02-18 | 864.00 | 864.00 | 810.00 | 817.00 | 12,255.00 | 99,748 |
| 2025-02-17 | 807.00 | 880.00 | 797.00 | 865.00 | 12,975.00 | 196,388 |
| 2025-02-14 | 731.00 | 887.00 | 731.00 | 809.00 | 12,135.00 | 674,934 |
| 2025-02-13 | 670.00 | 759.00 | 657.00 | 730.00 | 10,950.00 | 122,687 |
| 2025-02-12 | 697.00 | 697.00 | 670.00 | 670.00 | 10,050.00 | 30,878 |
| 2025-02-11 | 683.00 | 700.00 | 676.00 | 691.00 | 10,365.00 | 28,260 |
| 2025-02-10 | 688.00 | 692.00 | 664.00 | 680.00 | 10,200.00 | 38,155 |
| 2025-02-07 | 740.00 | 740.00 | 684.00 | 688.00 | 10,320.00 | 82,570 |
| 2025-02-06 | 725.00 | 734.00 | 715.00 | 730.00 | 10,950.00 | 29,356 |
| 2025-02-05 | 730.00 | 743.00 | 706.00 | 725.00 | 10,875.00 | 29,622 |
| 2025-02-04 | 731.00 | 745.00 | 725.00 | 729.00 | 10,935.00 | 32,795 |
| 2025-02-03 | 750.00 | 755.00 | 720.00 | 730.00 | 10,950.00 | 46,428 |
| 2025-01-31 | 780.00 | 780.00 | 750.00 | 760.00 | 11,400.00 | 44,389 |
| 2025-01-24 | 782.00 | 788.00 | 761.00 | 771.00 | 11,565.00 | 57,255 |
| 2025-01-23 | 808.00 | 808.00 | 754.00 | 771.00 | 11,565.00 | 81,709 |
| 2025-01-22 | 830.00 | 831.00 | 791.00 | 808.00 | 12,120.00 | 107,723 |
| 2025-01-21 | 780.00 | 879.00 | 780.00 | 798.00 | 11,970.00 | 443,549 |
| 2025-01-20 | 741.00 | 785.00 | 721.00 | 770.00 | 11,550.00 | 180,467 |
| 2025-01-17 | 637.00 | 765.00 | 629.00 | 740.00 | 11,100.00 | 418,728 |
| 2025-01-16 | 637.00 | 646.00 | 600.00 | 638.00 | 9,570.00 | 45,517 |
| 2025-01-15 | 652.00 | 654.00 | 629.00 | 637.00 | 9,555.00 | 50,013 |
| 2025-01-14 | 666.00 | 666.00 | 647.00 | 649.00 | 9,735.00 | 28,844 |
| 2025-01-13 | 687.00 | 697.00 | 647.00 | 653.00 | 9,795.00 | 81,336 |
| 2025-01-10 | 705.00 | 709.00 | 683.00 | 686.00 | 10,290.00 | 35,613 |
| 2025-01-09 | 691.00 | 701.00 | 677.00 | 700.00 | 10,500.00 | 43,700 |
| 2025-01-08 | 696.00 | 702.00 | 680.00 | 690.00 | 10,350.00 | 21,746 |
| 2025-01-07 | 681.00 | 700.00 | 678.00 | 689.00 | 10,335.00 | 31,168 |
| 2025-01-06 | 655.00 | 695.00 | 650.00 | 680.00 | 10,200.00 | 60,227 |
| 2025-01-03 | 647.00 | 664.00 | 640.00 | 651.00 | 9,765.00 | 38,088 |
| 2025-01-02 | 679.00 | 679.00 | 643.00 | 647.00 | 9,705.00 | 37,986 |
| 2024-12-30 | 636.00 | 664.00 | 636.00 | 662.00 | 9,930.00 | 21,085 |
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.