Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,854.00 | 1,861.00 | 1,701.00 | 1,837.00 | 1,837.00 | 4,234 |
| 2026-10-21 | 1,853.00 | 1,872.00 | 1,820.00 | 1,872.00 | 1,872.00 | 1,962 |
| 2026-10-20 | 1,857.00 | 1,926.00 | 1,839.00 | 1,853.00 | 1,853.00 | 2,356 |
| 2026-10-19 | 1,844.00 | 1,844.00 | 1,822.00 | 1,842.00 | 1,842.00 | 936 |
| 2026-10-16 | 1,849.00 | 1,871.00 | 1,821.00 | 1,821.00 | 1,821.00 | 2,177 |
| 2026-10-15 | 1,853.00 | 1,933.00 | 1,831.00 | 1,850.00 | 1,850.00 | 1,008 |
| 2026-10-14 | 1,869.00 | 1,918.00 | 1,858.00 | 1,885.00 | 1,885.00 | 912 |
| 2026-10-13 | 1,921.00 | 1,939.00 | 1,812.00 | 1,890.00 | 1,890.00 | 863 |
| 2026-10-12 | 1,926.00 | 1,926.00 | 1,890.00 | 1,921.00 | 1,921.00 | 1,111 |
| 2026-10-08 | 1,865.00 | 1,937.00 | 1,865.00 | 1,927.00 | 1,927.00 | 1,269 |
| 2026-10-07 | 1,875.00 | 1,876.00 | 1,845.00 | 1,875.00 | 1,875.00 | 663 |
| 2026-10-06 | 1,867.00 | 1,913.00 | 1,865.00 | 1,867.00 | 1,867.00 | 995 |
| 2026-10-02 | 1,877.00 | 1,928.00 | 1,775.00 | 1,867.00 | 1,867.00 | 4,760 |
| 2026-10-01 | 1,879.00 | 1,920.00 | 1,861.00 | 1,867.00 | 1,867.00 | 1,056 |
| 2026-09-30 | 1,910.00 | 1,910.00 | 1,845.00 | 1,887.00 | 1,887.00 | 670 |
| 2026-09-29 | 1,898.00 | 1,898.00 | 1,839.00 | 1,864.00 | 1,864.00 | 660 |
| 2026-09-28 | 1,900.00 | 1,900.00 | 1,852.00 | 1,856.00 | 1,856.00 | 2,718 |
| 2026-09-23 | 2,005.00 | 2,005.00 | 1,852.00 | 1,854.00 | 1,854.00 | 1,130 |
| 2026-09-22 | 1,860.00 | 1,900.00 | 1,805.00 | 1,884.00 | 1,884.00 | 859 |
| 2026-09-21 | 1,810.00 | 1,872.00 | 1,810.00 | 1,855.00 | 1,855.00 | 3,484 |
| 2026-09-18 | 1,819.00 | 1,840.00 | 1,801.00 | 1,826.00 | 1,826.00 | 1,188 |
| 2026-09-17 | 1,887.00 | 1,887.00 | 1,811.00 | 1,815.00 | 1,815.00 | 3,958 |
| 2026-09-16 | 1,829.00 | 1,840.00 | 1,814.00 | 1,833.00 | 1,833.00 | 3,206 |
| 2026-09-15 | 1,862.00 | 1,870.00 | 1,823.00 | 1,826.00 | 1,826.00 | 2,765 |
| 2026-09-14 | 1,986.00 | 1,986.00 | 1,807.00 | 1,888.00 | 1,888.00 | 8,382 |
| 2026-09-11 | 1,844.00 | 1,909.00 | 1,825.00 | 1,902.00 | 1,902.00 | 7,505 |
| 2026-09-10 | 1,877.00 | 1,877.00 | 1,830.00 | 1,854.00 | 1,854.00 | 6,735 |
| 2026-09-09 | 1,905.00 | 1,905.00 | 1,871.00 | 1,899.00 | 1,899.00 | 1,459 |
| 2026-09-08 | 1,868.00 | 1,930.00 | 1,865.00 | 1,903.00 | 1,903.00 | 2,936 |
| 2026-09-07 | 1,843.00 | 1,893.00 | 1,838.00 | 1,867.00 | 1,867.00 | 5,647 |
| 2026-09-04 | 1,810.00 | 1,870.00 | 1,810.00 | 1,858.00 | 1,858.00 | 3,726 |
| 2026-09-03 | 1,810.00 | 1,814.00 | 1,717.00 | 1,807.00 | 1,807.00 | 7,458 |
| 2026-09-02 | 1,848.00 | 1,951.00 | 1,800.00 | 1,806.00 | 1,806.00 | 10,304 |
| 2026-09-01 | 1,860.00 | 1,870.00 | 1,821.00 | 1,853.00 | 1,853.00 | 3,913 |
| 2026-08-31 | 1,900.00 | 1,900.00 | 1,854.00 | 1,860.00 | 1,860.00 | 6,233 |
| 2026-08-28 | 1,860.00 | 1,891.00 | 1,830.00 | 1,875.00 | 1,875.00 | 5,610 |
| 2026-08-27 | 1,903.00 | 1,907.00 | 1,820.00 | 1,875.00 | 1,875.00 | 5,112 |
| 2026-08-26 | 1,856.00 | 1,934.00 | 1,773.00 | 1,919.00 | 1,919.00 | 5,102 |
| 2026-08-25 | 1,908.00 | 1,915.00 | 1,800.00 | 1,853.00 | 1,853.00 | 8,691 |
| 2026-08-24 | 1,976.00 | 1,976.00 | 1,867.00 | 1,908.00 | 1,908.00 | 7,718 |
| 2026-08-21 | 1,920.00 | 2,365.00 | 1,908.00 | 1,925.00 | 1,925.00 | 25,227 |
| 2026-08-20 | 1,857.00 | 1,999.00 | 1,857.00 | 1,920.00 | 1,920.00 | 9,802 |
| 2026-08-19 | 1,766.00 | 1,890.00 | 1,705.00 | 1,855.00 | 1,855.00 | 21,622 |
| 2026-08-18 | 1,730.00 | 1,850.00 | 1,710.00 | 1,766.00 | 1,766.00 | 9,470 |
| 2026-08-14 | 1,725.00 | 1,725.00 | 1,692.00 | 1,705.00 | 1,705.00 | 14,548 |
| 2026-08-13 | 1,652.00 | 1,700.00 | 1,620.00 | 1,692.00 | 1,692.00 | 3,344 |
| 2026-08-12 | 1,687.00 | 1,693.00 | 1,678.00 | 1,691.00 | 1,691.00 | 2,679 |
| 2026-08-11 | 1,699.00 | 1,740.00 | 1,687.00 | 1,701.00 | 1,701.00 | 6,356 |
| 2026-08-10 | 1,695.00 | 1,697.00 | 1,652.00 | 1,685.00 | 1,685.00 | 3,930 |
| 2026-08-07 | 1,690.00 | 1,690.00 | 1,643.00 | 1,674.00 | 1,674.00 | 676 |
| 2026-08-06 | 1,699.00 | 1,699.00 | 1,631.00 | 1,673.00 | 1,673.00 | 1,499 |
| 2026-08-05 | 1,669.00 | 1,669.00 | 1,621.00 | 1,664.00 | 1,664.00 | 3,722 |
| 2026-08-04 | 1,547.00 | 1,659.00 | 1,547.00 | 1,650.00 | 1,650.00 | 22,958 |
| 2026-08-03 | 1,631.00 | 1,688.00 | 1,631.00 | 1,651.00 | 1,651.00 | 2,267 |
| 2026-07-31 | 1,694.00 | 1,694.00 | 1,558.00 | 1,666.00 | 1,666.00 | 3,923 |
| 2026-07-30 | 1,595.00 | 1,618.00 | 1,563.00 | 1,597.00 | 1,597.00 | 3,909 |
| 2026-07-29 | 1,593.00 | 1,660.00 | 1,430.00 | 1,595.00 | 1,595.00 | 9,627 |
| 2026-07-28 | 1,627.00 | 1,627.00 | 1,571.00 | 1,598.00 | 1,598.00 | 6,116 |
| 2026-07-27 | 1,643.00 | 1,671.00 | 1,627.00 | 1,627.00 | 1,627.00 | 7,212 |
| 2026-07-24 | 1,623.00 | 1,645.00 | 1,605.00 | 1,643.00 | 1,643.00 | 2,952 |
Page 1 of 4 · 228 trading daysOlder →
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.