Aprogen Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 913.00 | 913.00 | 891.00 | 895.00 | 13,425.00 | 99,051 |
| 2024-09-30 | 912.00 | 930.00 | 898.00 | 914.00 | 13,710.00 | 48,661 |
| 2024-09-27 | 918.00 | 922.00 | 902.00 | 913.00 | 13,695.00 | 42,616 |
| 2024-09-26 | 885.00 | 926.00 | 883.00 | 919.00 | 13,785.00 | 102,386 |
| 2024-09-25 | 925.00 | 934.00 | 875.00 | 879.00 | 13,185.00 | 150,164 |
| 2024-09-24 | 927.00 | 939.00 | 914.00 | 925.00 | 13,875.00 | 69,962 |
| 2024-09-23 | 978.00 | 979.00 | 909.00 | 917.00 | 13,755.00 | 205,834 |
| 2024-09-20 | 1,018.00 | 1,020.00 | 976.00 | 979.00 | 14,685.00 | 183,402 |
| 2024-09-19 | 983.00 | 1,023.00 | 955.00 | 1,021.00 | 15,315.00 | 273,897 |
| 2024-09-13 | 981.00 | 991.00 | 960.00 | 983.00 | 14,745.00 | 78,396 |
| 2024-09-12 | 943.00 | 994.00 | 943.00 | 984.00 | 14,760.00 | 117,232 |
| 2024-09-11 | 965.00 | 974.00 | 939.00 | 944.00 | 14,160.00 | 73,286 |
| 2024-09-10 | 979.00 | 992.00 | 933.00 | 966.00 | 14,490.00 | 189,248 |
| 2024-09-09 | 947.00 | 974.00 | 921.00 | 969.00 | 14,535.00 | 84,576 |
| 2024-09-06 | 937.00 | 954.00 | 921.00 | 953.00 | 14,295.00 | 74,968 |
| 2024-09-05 | 991.00 | 991.00 | 907.00 | 946.00 | 14,190.00 | 203,159 |
| 2024-09-04 | 981.00 | 999.00 | 957.00 | 973.00 | 14,595.00 | 251,714 |
| 2024-09-03 | 1,039.00 | 1,074.00 | 1,003.00 | 1,021.00 | 15,315.00 | 192,673 |
| 2024-09-02 | 1,090.00 | 1,093.00 | 1,041.00 | 1,054.00 | 15,810.00 | 115,070 |
| 2024-08-30 | 999.00 | 1,058.00 | 999.00 | 1,054.00 | 15,810.00 | 343,394 |
| 2024-08-29 | 995.00 | 1,006.00 | 956.00 | 995.00 | 14,925.00 | 160,315 |
| 2024-08-28 | 1,017.00 | 1,024.00 | 993.00 | 995.00 | 14,925.00 | 119,633 |
| 2024-08-27 | 1,018.00 | 1,051.00 | 1,012.00 | 1,016.00 | 15,240.00 | 84,195 |
| 2024-08-26 | 1,035.00 | 1,052.00 | 1,013.00 | 1,027.00 | 15,405.00 | 67,456 |
| 2024-08-23 | 1,083.00 | 1,083.00 | 1,020.00 | 1,027.00 | 15,405.00 | 156,083 |
| 2024-08-22 | 1,001.00 | 1,089.00 | 994.00 | 1,085.00 | 16,275.00 | 303,531 |
| 2024-08-21 | 1,014.00 | 1,020.00 | 997.00 | 1,000.00 | 15,000.00 | 101,468 |
| 2024-08-20 | 1,010.00 | 1,031.00 | 989.00 | 1,016.00 | 15,240.00 | 154,560 |
| 2024-08-19 | 1,022.00 | 1,029.00 | 1,005.00 | 1,019.00 | 15,285.00 | 130,496 |
| 2024-08-16 | 1,034.00 | 1,050.00 | 1,010.00 | 1,022.00 | 15,330.00 | 143,374 |
| 2024-08-14 | 1,030.00 | 1,064.00 | 1,023.00 | 1,030.00 | 15,450.00 | 110,615 |
| 2024-08-13 | 1,104.00 | 1,104.00 | 1,017.00 | 1,023.00 | 15,345.00 | 166,370 |
| 2024-08-12 | 1,089.00 | 1,110.00 | 1,048.00 | 1,103.00 | 16,545.00 | 186,502 |
| 2024-08-09 | 1,050.00 | 1,087.00 | 1,020.00 | 1,082.00 | 16,230.00 | 309,760 |
| 2024-08-08 | 1,019.00 | 1,076.00 | 1,000.00 | 1,039.00 | 15,585.00 | 317,594 |
| 2024-08-07 | 1,013.00 | 1,064.00 | 1,006.00 | 1,012.00 | 15,180.00 | 194,080 |
| 2024-08-06 | 1,015.00 | 1,049.00 | 995.00 | 1,013.00 | 15,195.00 | 143,576 |
| 2024-08-05 | 1,053.00 | 1,056.00 | 955.00 | 998.00 | 14,970.00 | 250,775 |
| 2024-08-02 | 1,133.00 | 1,144.00 | 1,065.00 | 1,073.00 | 16,095.00 | 199,526 |
| 2024-08-01 | 1,142.00 | 1,173.00 | 1,124.00 | 1,150.00 | 17,250.00 | 106,020 |
| 2024-07-31 | 1,187.00 | 1,194.00 | 1,113.00 | 1,143.00 | 17,145.00 | 223,605 |
| 2024-07-30 | 1,224.00 | 1,228.00 | 1,168.00 | 1,191.00 | 17,865.00 | 151,342 |
| 2024-07-29 | 1,258.00 | 1,262.00 | 1,204.00 | 1,235.00 | 18,525.00 | 262,777 |
| 2024-07-26 | 1,217.00 | 1,279.00 | 1,192.00 | 1,214.00 | 18,210.00 | 405,877 |
| 2024-07-25 | 1,276.00 | 1,285.00 | 1,191.00 | 1,216.00 | 18,240.00 | 353,410 |
| 2024-07-24 | 1,220.00 | 1,338.00 | 1,220.00 | 1,264.00 | 18,960.00 | 561,104 |
| 2024-07-23 | 1,229.00 | 1,320.00 | 1,216.00 | 1,219.00 | 18,285.00 | 434,161 |
| 2024-07-22 | 1,315.00 | 1,342.00 | 1,217.00 | 1,229.00 | 18,435.00 | 584,605 |
| 2024-07-19 | 1,142.00 | 1,365.00 | 1,105.00 | 1,335.00 | 20,025.00 | 1,782,830 |
| 2024-07-18 | 1,090.00 | 1,171.00 | 1,044.00 | 1,138.00 | 17,070.00 | 519,679 |
| 2024-07-17 | 1,060.00 | 1,113.00 | 1,035.00 | 1,065.00 | 15,975.00 | 469,856 |
| 2024-07-16 | 1,129.00 | 1,137.00 | 1,031.00 | 1,047.00 | 15,705.00 | 469,844 |
| 2024-07-15 | 1,135.00 | 1,223.00 | 1,074.00 | 1,110.00 | 16,650.00 | 410,144 |
| 2024-07-12 | 1,220.00 | 1,227.00 | 1,110.00 | 1,131.00 | 16,965.00 | 499,523 |
| 2024-07-11 | 1,234.00 | 1,274.00 | 1,210.00 | 1,231.00 | 18,465.00 | 371,276 |
| 2024-07-10 | 1,280.00 | 1,360.00 | 1,215.00 | 1,304.00 | 19,560.00 | 563,299 |
| 2024-07-09 | 1,155.00 | 1,395.00 | 1,130.00 | 1,300.00 | 19,500.00 | 2,230,456 |
| 2024-07-08 | 1,560.00 | 1,780.00 | 1,540.00 | 1,555.00 | 23,325.00 | 1,364,311 |
| 2024-07-05 | 1,380.00 | 1,380.00 | 1,350.00 | 1,380.00 | 20,700.00 | 264,892 |
| 2024-07-04 | 1,000.00 | 1,079.00 | 1,000.00 | 1,062.00 | 15,930.00 | 32,425 |
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.