Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 645.00 | 653.00 | 627.00 | 636.00 | 9,540.00 | 21,613 |
| 2024-12-26 | 658.00 | 661.00 | 644.00 | 644.00 | 9,660.00 | 19,356 |
| 2024-12-24 | 665.00 | 669.00 | 650.00 | 658.00 | 9,870.00 | 35,185 |
| 2024-12-23 | 682.00 | 689.00 | 669.00 | 669.00 | 10,035.00 | 24,387 |
| 2024-12-20 | 703.00 | 711.00 | 667.00 | 671.00 | 10,065.00 | 55,635 |
| 2024-12-19 | 709.00 | 725.00 | 703.00 | 703.00 | 10,545.00 | 24,178 |
| 2024-12-18 | 735.00 | 739.00 | 720.00 | 735.00 | 11,025.00 | 15,025 |
| 2024-12-17 | 747.00 | 754.00 | 711.00 | 735.00 | 11,025.00 | 42,031 |
| 2024-12-16 | 727.00 | 748.00 | 727.00 | 745.00 | 11,175.00 | 26,869 |
| 2024-12-13 | 731.00 | 759.00 | 724.00 | 726.00 | 10,890.00 | 43,306 |
| 2024-12-12 | 726.00 | 763.00 | 725.00 | 754.00 | 11,310.00 | 49,101 |
| 2024-12-11 | 690.00 | 731.00 | 688.00 | 726.00 | 10,890.00 | 45,833 |
| 2024-12-10 | 660.00 | 699.00 | 659.00 | 688.00 | 10,320.00 | 34,384 |
| 2024-12-09 | 642.00 | 670.00 | 611.00 | 662.00 | 9,930.00 | 73,576 |
| 2024-12-06 | 715.00 | 719.00 | 655.00 | 685.00 | 10,275.00 | 73,329 |
| 2024-12-05 | 725.00 | 746.00 | 705.00 | 715.00 | 10,725.00 | 44,870 |
| 2024-12-04 | 719.00 | 728.00 | 711.00 | 725.00 | 10,875.00 | 52,410 |
| 2024-12-03 | 725.00 | 758.00 | 725.00 | 735.00 | 11,025.00 | 36,046 |
| 2024-12-02 | 734.00 | 740.00 | 714.00 | 735.00 | 11,025.00 | 36,163 |
| 2024-11-29 | 720.00 | 744.00 | 716.00 | 730.00 | 10,950.00 | 37,441 |
| 2024-11-28 | 772.00 | 782.00 | 715.00 | 720.00 | 10,800.00 | 141,177 |
| 2024-11-27 | 809.00 | 820.00 | 776.00 | 782.00 | 11,730.00 | 58,390 |
| 2024-11-26 | 751.00 | 820.00 | 751.00 | 813.00 | 12,195.00 | 98,905 |
| 2024-11-25 | 748.00 | 778.00 | 748.00 | 768.00 | 11,520.00 | 64,163 |
| 2024-11-22 | 758.00 | 780.00 | 739.00 | 745.00 | 11,175.00 | 32,613 |
| 2024-11-21 | 730.00 | 799.00 | 729.00 | 760.00 | 11,400.00 | 74,509 |
| 2024-11-20 | 731.00 | 755.00 | 721.00 | 740.00 | 11,100.00 | 33,001 |
| 2024-11-19 | 706.00 | 749.00 | 702.00 | 745.00 | 11,175.00 | 73,962 |
| 2024-11-18 | 717.00 | 735.00 | 704.00 | 712.00 | 10,680.00 | 39,264 |
| 2024-11-15 | 743.00 | 750.00 | 705.00 | 721.00 | 10,815.00 | 56,198 |
| 2024-11-14 | 777.00 | 783.00 | 750.00 | 750.00 | 11,250.00 | 39,762 |
| 2024-11-13 | 790.00 | 790.00 | 764.00 | 777.00 | 11,655.00 | 39,688 |
| 2024-11-12 | 798.00 | 801.00 | 769.00 | 797.00 | 11,955.00 | 62,960 |
| 2024-11-11 | 833.00 | 833.00 | 800.00 | 800.00 | 12,000.00 | 37,901 |
| 2024-11-08 | 832.00 | 840.00 | 824.00 | 833.00 | 12,495.00 | 21,130 |
| 2024-11-07 | 825.00 | 839.00 | 814.00 | 832.00 | 12,480.00 | 23,775 |
| 2024-11-06 | 859.00 | 859.00 | 823.00 | 825.00 | 12,375.00 | 30,247 |
| 2024-11-05 | 830.00 | 854.00 | 830.00 | 840.00 | 12,600.00 | 39,283 |
| 2024-11-04 | 817.00 | 840.00 | 807.00 | 839.00 | 12,585.00 | 34,759 |
| 2024-11-01 | 803.00 | 820.00 | 801.00 | 805.00 | 12,075.00 | 22,932 |
| 2024-10-31 | 815.00 | 825.00 | 807.00 | 810.00 | 12,150.00 | 25,562 |
| 2024-10-30 | 821.00 | 827.00 | 806.00 | 825.00 | 12,375.00 | 33,854 |
| 2024-10-29 | 803.00 | 841.00 | 803.00 | 825.00 | 12,375.00 | 59,141 |
| 2024-10-28 | 801.00 | 808.00 | 791.00 | 802.00 | 12,030.00 | 57,566 |
| 2024-10-25 | 814.00 | 817.00 | 794.00 | 800.00 | 12,000.00 | 47,111 |
| 2024-10-24 | 815.00 | 826.00 | 791.00 | 814.00 | 12,210.00 | 87,529 |
| 2024-10-23 | 845.00 | 856.00 | 820.00 | 820.00 | 12,300.00 | 83,335 |
| 2024-10-22 | 892.00 | 894.00 | 854.00 | 856.00 | 12,840.00 | 82,111 |
| 2024-10-21 | 884.00 | 896.00 | 876.00 | 888.00 | 13,320.00 | 33,630 |
| 2024-10-18 | 900.00 | 900.00 | 869.00 | 884.00 | 13,260.00 | 99,579 |
| 2024-10-17 | 900.00 | 908.00 | 890.00 | 899.00 | 13,485.00 | 27,692 |
| 2024-10-16 | 895.00 | 906.00 | 885.00 | 904.00 | 13,560.00 | 39,148 |
| 2024-10-15 | 918.00 | 918.00 | 889.00 | 895.00 | 13,425.00 | 73,828 |
| 2024-10-14 | 914.00 | 919.00 | 903.00 | 910.00 | 13,650.00 | 46,796 |
| 2024-10-11 | 912.00 | 947.00 | 909.00 | 909.00 | 13,635.00 | 157,992 |
| 2024-10-10 | 903.00 | 926.00 | 897.00 | 905.00 | 13,575.00 | 102,692 |
| 2024-10-08 | 910.00 | 920.00 | 888.00 | 892.00 | 13,380.00 | 65,851 |
| 2024-10-07 | 919.00 | 933.00 | 898.00 | 910.00 | 13,650.00 | 77,507 |
| 2024-10-04 | 896.00 | 915.00 | 890.00 | 902.00 | 13,530.00 | 58,240 |
| 2024-10-02 | 913.00 | 913.00 | 891.00 | 895.00 | 13,425.00 | 99,051 |
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.