Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,634.00 | 1,654.00 | 1,621.00 | 1,624.00 | 1,624.00 | 5,611 |
| 2026-07-22 | 1,596.00 | 1,678.00 | 1,596.00 | 1,637.00 | 1,637.00 | 27,531 |
| 2026-07-21 | 1,652.00 | 1,692.00 | 1,652.00 | 1,680.00 | 1,680.00 | 4,259 |
| 2026-07-20 | 1,697.00 | 1,697.00 | 1,673.00 | 1,695.00 | 1,695.00 | 3,400 |
| 2026-07-16 | 1,696.00 | 1,703.00 | 1,671.00 | 1,699.00 | 1,699.00 | 3,743 |
| 2026-07-15 | 1,755.00 | 1,755.00 | 1,677.00 | 1,696.00 | 1,696.00 | 4,847 |
| 2026-07-14 | 1,701.00 | 1,713.00 | 1,651.00 | 1,701.00 | 1,701.00 | 60,226 |
| 2026-07-13 | 1,754.00 | 1,770.00 | 1,702.00 | 1,715.00 | 1,715.00 | 4,604 |
| 2026-07-10 | 1,719.00 | 1,719.00 | 1,676.00 | 1,715.00 | 1,715.00 | 3,980 |
| 2026-07-09 | 1,723.00 | 1,739.00 | 1,677.00 | 1,719.00 | 1,719.00 | 5,802 |
| 2026-07-08 | 1,749.00 | 1,749.00 | 1,699.00 | 1,715.00 | 1,715.00 | 7,080 |
| 2026-07-07 | 1,740.00 | 1,740.00 | 1,703.00 | 1,721.00 | 1,721.00 | 5,582 |
| 2026-07-06 | 1,715.00 | 1,744.00 | 1,706.00 | 1,717.00 | 1,717.00 | 5,703 |
| 2026-07-03 | 1,710.00 | 1,734.00 | 1,686.00 | 1,714.00 | 1,714.00 | 7,410 |
| 2026-07-02 | 1,711.00 | 1,784.00 | 1,711.00 | 1,731.00 | 1,731.00 | 8,587 |
| 2026-07-01 | 1,790.00 | 1,790.00 | 1,630.00 | 1,731.00 | 1,731.00 | 11,895 |
| 2026-06-30 | 1,785.00 | 1,785.00 | 1,715.00 | 1,746.00 | 1,746.00 | 4,318 |
| 2026-06-29 | 1,692.00 | 1,764.00 | 1,692.00 | 1,751.00 | 1,751.00 | 21,577 |
| 2026-06-26 | 1,712.00 | 1,720.00 | 1,685.00 | 1,692.00 | 1,692.00 | 5,088 |
| 2026-06-25 | 1,725.00 | 1,779.00 | 1,691.00 | 1,712.00 | 1,712.00 | 10,655 |
| 2026-06-24 | 1,723.00 | 1,766.00 | 1,700.00 | 1,725.00 | 1,725.00 | 10,209 |
| 2026-06-23 | 1,790.00 | 1,790.00 | 1,695.00 | 1,723.00 | 1,723.00 | 10,130 |
| 2026-06-22 | 1,795.00 | 1,804.00 | 1,753.00 | 1,790.00 | 1,790.00 | 9,849 |
| 2026-06-19 | 1,824.00 | 1,832.00 | 1,775.00 | 1,810.00 | 1,810.00 | 8,437 |
| 2026-06-18 | 1,838.00 | 1,841.00 | 1,816.00 | 1,839.00 | 1,839.00 | 5,130 |
| 2026-06-17 | 1,928.00 | 1,928.00 | 1,818.00 | 1,838.00 | 1,838.00 | 10,430 |
| 2026-06-16 | 1,877.00 | 1,884.00 | 1,840.00 | 1,845.00 | 1,845.00 | 23,329 |
| 2026-06-15 | 1,857.00 | 1,892.00 | 1,857.00 | 1,877.00 | 1,877.00 | 7,353 |
| 2026-06-12 | 1,824.00 | 1,933.00 | 1,805.00 | 1,839.00 | 1,839.00 | 13,127 |
| 2026-06-11 | 1,835.00 | 1,835.00 | 1,700.00 | 1,805.00 | 1,805.00 | 6,003 |
| 2026-06-10 | 1,828.00 | 1,840.00 | 1,816.00 | 1,835.00 | 1,835.00 | 5,516 |
| 2026-06-09 | 1,808.00 | 1,875.00 | 1,808.00 | 1,828.00 | 1,828.00 | 22,353 |
| 2026-06-08 | 1,900.00 | 1,992.00 | 1,793.00 | 1,825.00 | 1,825.00 | 24,273 |
| 2026-06-05 | 2,160.00 | 2,170.00 | 1,925.00 | 1,993.00 | 1,993.00 | 82,410 |
| 2026-06-04 | 2,185.00 | 2,190.00 | 2,085.00 | 2,160.00 | 2,160.00 | 21,792 |
| 2026-06-02 | 2,300.00 | 2,490.00 | 2,000.00 | 2,180.00 | 2,180.00 | 52,379 |
| 2026-06-01 | 2,950.00 | 2,950.00 | 2,300.00 | 2,300.00 | 2,300.00 | 62,378 |
| 2026-04-30 | 163.00 | 163.00 | 153.00 | 153.00 | 3,060.00 | 57,260 |
| 2026-04-29 | 193.00 | 193.00 | 160.00 | 162.00 | 3,240.00 | 91,163 |
| 2026-04-28 | 163.00 | 189.00 | 163.00 | 178.00 | 3,560.00 | 258,694 |
| 2026-04-27 | 165.00 | 166.00 | 161.00 | 161.00 | 3,220.00 | 12,154 |
| 2026-04-24 | 168.00 | 169.00 | 162.00 | 165.00 | 3,300.00 | 25,985 |
| 2026-04-23 | 164.00 | 167.00 | 159.00 | 166.00 | 3,320.00 | 28,944 |
| 2026-04-22 | 170.00 | 179.00 | 160.00 | 163.00 | 3,260.00 | 57,098 |
| 2026-04-21 | 174.00 | 176.00 | 169.00 | 170.00 | 3,400.00 | 31,627 |
| 2026-04-20 | 175.00 | 178.00 | 168.00 | 173.00 | 3,460.00 | 31,179 |
| 2026-04-17 | 180.00 | 180.00 | 176.00 | 177.00 | 3,540.00 | 28,701 |
| 2026-04-16 | 183.00 | 185.00 | 175.00 | 179.00 | 3,580.00 | 31,009 |
| 2026-04-15 | 178.00 | 194.00 | 178.00 | 181.00 | 3,620.00 | 46,748 |
| 2026-04-14 | 177.00 | 207.00 | 177.00 | 177.00 | 3,540.00 | 210,696 |
| 2026-04-13 | 173.00 | 177.00 | 171.00 | 177.00 | 3,540.00 | 16,008 |
| 2026-04-10 | 173.00 | 177.00 | 168.00 | 176.00 | 3,520.00 | 15,868 |
| 2026-04-09 | 166.00 | 175.00 | 165.00 | 173.00 | 3,460.00 | 38,448 |
| 2026-04-08 | 163.00 | 169.00 | 162.00 | 165.00 | 3,300.00 | 13,461 |
| 2026-04-07 | 166.00 | 169.00 | 158.00 | 160.00 | 3,200.00 | 30,336 |
| 2026-04-06 | 174.00 | 178.00 | 165.00 | 167.00 | 3,340.00 | 17,254 |
| 2026-04-03 | 178.00 | 184.00 | 171.00 | 171.00 | 3,420.00 | 48,200 |
| 2026-04-02 | 165.00 | 195.00 | 165.00 | 178.00 | 3,560.00 | 174,050 |
| 2026-04-01 | 164.00 | 169.00 | 163.00 | 164.00 | 3,280.00 | 19,105 |
| 2026-03-31 | 167.00 | 169.00 | 162.00 | 164.00 | 3,280.00 | 17,611 |
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.