Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 168.00 | 175.00 | 163.00 | 169.00 | 3,380.00 | 34,181 |
| 2026-03-27 | 171.00 | 175.00 | 165.00 | 169.00 | 3,380.00 | 25,285 |
| 2026-03-26 | 167.00 | 172.00 | 165.00 | 171.00 | 3,420.00 | 33,588 |
| 2026-03-25 | 170.00 | 170.00 | 163.00 | 164.00 | 3,280.00 | 23,175 |
| 2026-03-24 | 171.00 | 186.00 | 165.00 | 166.00 | 3,320.00 | 90,192 |
| 2026-03-23 | 174.00 | 177.00 | 165.00 | 168.00 | 3,360.00 | 48,612 |
| 2026-03-20 | 158.00 | 195.00 | 157.00 | 174.00 | 3,480.00 | 282,661 |
| 2026-03-19 | 156.00 | 159.00 | 156.00 | 158.00 | 3,160.00 | 33,422 |
| 2026-03-18 | 159.00 | 160.00 | 155.00 | 158.00 | 3,160.00 | 26,075 |
| 2026-03-17 | 160.00 | 161.00 | 157.00 | 159.00 | 3,180.00 | 14,132 |
| 2026-03-16 | 158.00 | 163.00 | 155.00 | 160.00 | 3,200.00 | 19,711 |
| 2026-03-13 | 158.00 | 161.00 | 155.00 | 161.00 | 3,220.00 | 16,422 |
| 2026-03-12 | 159.00 | 162.00 | 157.00 | 159.00 | 3,180.00 | 8,572 |
| 2026-03-11 | 157.00 | 163.00 | 156.00 | 159.00 | 3,180.00 | 24,847 |
| 2026-03-10 | 160.00 | 164.00 | 157.00 | 160.00 | 3,200.00 | 13,986 |
| 2026-03-09 | 169.00 | 169.00 | 153.00 | 158.00 | 3,160.00 | 20,161 |
| 2026-03-06 | 160.00 | 167.00 | 158.00 | 164.00 | 3,280.00 | 31,474 |
| 2026-03-05 | 150.00 | 162.00 | 150.00 | 158.00 | 3,160.00 | 30,821 |
| 2026-03-04 | 163.00 | 163.00 | 147.00 | 150.00 | 3,000.00 | 40,127 |
| 2026-03-03 | 170.00 | 170.00 | 162.00 | 165.00 | 3,300.00 | 40,408 |
| 2026-02-27 | 181.00 | 182.00 | 167.00 | 172.00 | 3,440.00 | 50,453 |
| 2026-02-26 | 182.00 | 195.00 | 173.00 | 183.00 | 3,660.00 | 77,288 |
| 2026-02-25 | 200.00 | 200.00 | 179.00 | 180.00 | 3,600.00 | 90,583 |
| 2026-02-24 | 186.00 | 215.00 | 167.00 | 198.00 | 3,960.00 | 415,875 |
| 2026-02-23 | 192.00 | 195.00 | 184.00 | 193.00 | 3,860.00 | 33,043 |
| 2026-02-20 | 187.00 | 206.00 | 181.00 | 192.00 | 3,840.00 | 82,967 |
| 2026-02-19 | 200.00 | 202.00 | 180.00 | 187.00 | 3,740.00 | 91,378 |
| 2026-02-13 | 227.00 | 228.00 | 185.00 | 201.00 | 4,020.00 | 138,244 |
| 2026-02-12 | 232.00 | 234.00 | 228.00 | 229.00 | 4,580.00 | 28,593 |
| 2026-02-11 | 233.00 | 236.00 | 230.00 | 231.00 | 4,620.00 | 35,082 |
| 2026-02-10 | 240.00 | 242.00 | 232.00 | 237.00 | 4,740.00 | 68,447 |
| 2026-02-09 | 240.00 | 243.00 | 238.00 | 240.00 | 4,800.00 | 10,758 |
| 2026-02-06 | 244.00 | 244.00 | 231.00 | 240.00 | 4,800.00 | 29,380 |
| 2026-02-05 | 243.00 | 246.00 | 241.00 | 244.00 | 4,880.00 | 22,895 |
| 2026-02-04 | 245.00 | 246.00 | 240.00 | 245.00 | 4,900.00 | 19,582 |
| 2026-02-03 | 247.00 | 249.00 | 241.00 | 245.00 | 4,900.00 | 20,072 |
| 2026-02-02 | 249.00 | 249.00 | 243.00 | 247.00 | 4,940.00 | 9,933 |
| 2026-01-30 | 256.00 | 256.00 | 245.00 | 248.00 | 4,960.00 | 18,380 |
| 2026-01-29 | 253.00 | 258.00 | 249.00 | 254.00 | 5,080.00 | 20,061 |
| 2026-01-28 | 261.00 | 263.00 | 252.00 | 255.00 | 5,100.00 | 12,329 |
| 2026-01-27 | 253.00 | 259.00 | 251.00 | 259.00 | 5,180.00 | 9,674 |
| 2026-01-26 | 245.00 | 254.00 | 244.00 | 253.00 | 5,060.00 | 7,719 |
| 2026-01-23 | 241.00 | 249.00 | 238.00 | 245.00 | 4,900.00 | 9,993 |
| 2026-01-22 | 240.00 | 245.00 | 239.00 | 240.00 | 4,800.00 | 13,602 |
| 2026-01-21 | 254.00 | 254.00 | 237.00 | 240.00 | 4,800.00 | 29,302 |
| 2026-01-20 | 244.00 | 270.00 | 242.00 | 255.00 | 5,100.00 | 57,063 |
| 2026-01-19 | 249.00 | 249.00 | 241.00 | 244.00 | 4,880.00 | 18,044 |
| 2026-01-16 | 251.00 | 252.00 | 246.00 | 249.00 | 4,980.00 | 9,452 |
| 2026-01-15 | 255.00 | 256.00 | 247.00 | 251.00 | 5,020.00 | 12,436 |
| 2026-01-14 | 258.00 | 259.00 | 251.00 | 255.00 | 5,100.00 | 12,025 |
| 2026-01-13 | 268.00 | 268.00 | 255.00 | 258.00 | 5,160.00 | 13,973 |
| 2026-01-12 | 264.00 | 268.00 | 261.00 | 264.00 | 5,280.00 | 16,319 |
| 2026-01-09 | 260.00 | 263.00 | 257.00 | 261.00 | 5,220.00 | 6,346 |
| 2026-01-08 | 261.00 | 268.00 | 257.00 | 260.00 | 5,200.00 | 7,135 |
| 2026-01-07 | 261.00 | 265.00 | 256.00 | 261.00 | 5,220.00 | 12,292 |
| 2026-01-06 | 258.00 | 265.00 | 257.00 | 261.00 | 5,220.00 | 9,112 |
| 2026-01-05 | 251.00 | 263.00 | 251.00 | 258.00 | 5,160.00 | 14,575 |
| 2026-01-02 | 252.00 | 255.00 | 249.00 | 252.00 | 5,040.00 | 12,179 |
| 2025-12-30 | 256.00 | 261.00 | 250.00 | 250.00 | 5,000.00 | 20,707 |
| 2025-12-29 | 254.00 | 260.00 | 252.00 | 256.00 | 5,120.00 | 10,126 |
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.