APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,770.00 | 2,890.00 | 2,685.00 | 2,690.00 | 2,690.00 | 34,715 |
| 2026-07-21 | 2,715.00 | 2,770.00 | 2,620.00 | 2,740.00 | 2,740.00 | 72,001 |
| 2026-07-20 | 2,875.00 | 2,875.00 | 2,665.00 | 2,735.00 | 2,735.00 | 64,822 |
| 2026-07-16 | 2,975.00 | 3,000.00 | 2,855.00 | 2,855.00 | 2,855.00 | 54,459 |
| 2026-07-15 | 2,770.00 | 3,025.00 | 2,770.00 | 2,975.00 | 2,975.00 | 40,288 |
| 2026-07-14 | 2,875.00 | 2,960.00 | 2,630.00 | 2,765.00 | 2,765.00 | 127,714 |
| 2026-07-13 | 3,040.00 | 3,250.00 | 2,895.00 | 2,895.00 | 2,895.00 | 98,664 |
| 2026-07-10 | 2,850.00 | 3,070.00 | 2,845.00 | 3,040.00 | 3,040.00 | 49,522 |
| 2026-07-09 | 2,810.00 | 2,990.00 | 2,780.00 | 2,785.00 | 2,785.00 | 61,763 |
| 2026-07-08 | 3,065.00 | 3,130.00 | 2,800.00 | 2,810.00 | 2,810.00 | 92,925 |
| 2026-07-07 | 3,245.00 | 3,310.00 | 3,040.00 | 3,060.00 | 3,060.00 | 35,792 |
| 2026-07-06 | 3,265.00 | 3,350.00 | 3,085.00 | 3,245.00 | 3,245.00 | 40,541 |
| 2026-07-03 | 3,375.00 | 3,390.00 | 3,040.00 | 3,265.00 | 3,265.00 | 75,080 |
| 2026-07-02 | 3,630.00 | 3,645.00 | 3,250.00 | 3,370.00 | 3,370.00 | 89,897 |
| 2026-07-01 | 3,570.00 | 3,610.00 | 3,445.00 | 3,585.00 | 3,585.00 | 51,711 |
| 2026-06-30 | 3,610.00 | 3,680.00 | 3,400.00 | 3,530.00 | 3,530.00 | 57,993 |
| 2026-06-29 | 3,160.00 | 3,590.00 | 3,075.00 | 3,590.00 | 3,590.00 | 85,955 |
| 2026-06-26 | 3,380.00 | 3,385.00 | 3,040.00 | 3,160.00 | 3,160.00 | 178,530 |
| 2026-06-25 | 3,680.00 | 3,790.00 | 3,330.00 | 3,410.00 | 3,410.00 | 156,783 |
| 2026-06-24 | 3,800.00 | 3,835.00 | 3,530.00 | 3,675.00 | 3,675.00 | 181,915 |
| 2026-06-23 | 4,050.00 | 4,190.00 | 3,755.00 | 3,830.00 | 3,830.00 | 349,422 |
| 2026-06-22 | 4,640.00 | 4,750.00 | 4,135.00 | 4,170.00 | 4,170.00 | 272,614 |
| 2026-06-19 | 5,050.00 | 5,060.00 | 4,480.00 | 4,630.00 | 4,630.00 | 291,786 |
| 2026-06-18 | 5,430.00 | 5,440.00 | 4,950.00 | 5,050.00 | 5,050.00 | 271,742 |
| 2026-06-17 | 6,020.00 | 6,080.00 | 5,370.00 | 5,400.00 | 5,400.00 | 433,599 |
| 2026-06-16 | 6,200.00 | 6,320.00 | 5,840.00 | 6,120.00 | 6,120.00 | 241,421 |
| 2026-06-15 | 5,940.00 | 6,390.00 | 5,830.00 | 6,200.00 | 6,200.00 | 227,302 |
| 2026-06-12 | 6,100.00 | 6,270.00 | 5,770.00 | 5,910.00 | 5,910.00 | 157,469 |
| 2026-06-11 | 5,880.00 | 6,020.00 | 5,530.00 | 5,920.00 | 5,920.00 | 168,554 |
| 2026-06-10 | 5,800.00 | 5,930.00 | 5,460.00 | 5,910.00 | 5,910.00 | 167,247 |
| 2026-06-09 | 5,300.00 | 5,970.00 | 5,300.00 | 5,700.00 | 5,700.00 | 310,285 |
| 2026-06-08 | 5,750.00 | 5,750.00 | 4,930.00 | 5,270.00 | 5,270.00 | 545,002 |
| 2026-06-05 | 6,270.00 | 6,270.00 | 5,680.00 | 5,870.00 | 5,870.00 | 169,519 |
| 2026-06-04 | 6,250.00 | 6,680.00 | 6,030.00 | 6,260.00 | 6,260.00 | 163,175 |
| 2026-06-02 | 6,100.00 | 6,350.00 | 5,560.00 | 6,030.00 | 6,030.00 | 315,675 |
| 2026-06-01 | 6,700.00 | 6,700.00 | 5,900.00 | 6,090.00 | 6,090.00 | 374,811 |
| 2026-05-29 | 7,760.00 | 7,850.00 | 6,420.00 | 6,630.00 | 6,630.00 | 465,708 |
| 2026-05-28 | 8,200.00 | 8,690.00 | 7,100.00 | 7,480.00 | 7,480.00 | 525,514 |
| 2026-05-27 | 9,050.00 | 9,070.00 | 8,000.00 | 8,080.00 | 8,080.00 | 305,858 |
| 2026-05-26 | 9,400.00 | 10,900.00 | 8,510.00 | 9,040.00 | 9,040.00 | 734,796 |
| 2026-05-22 | 8,300.00 | 10,280.00 | 8,210.00 | 9,150.00 | 9,150.00 | 1,655,025 |
| 2026-05-21 | 7,820.00 | 8,440.00 | 7,200.00 | 7,980.00 | 7,980.00 | 249,199 |
| 2026-05-20 | 7,310.00 | 8,500.00 | 6,750.00 | 7,650.00 | 7,650.00 | 202,014 |
| 2026-05-19 | 8,490.00 | 8,490.00 | 7,080.00 | 7,320.00 | 7,320.00 | 324,355 |
| 2026-05-18 | 9,800.00 | 9,800.00 | 7,520.00 | 8,550.00 | 8,550.00 | 441,690 |
| 2026-05-15 | 10,990.00 | 11,330.00 | 9,630.00 | 9,970.00 | 9,970.00 | 149,933 |
| 2026-05-14 | 11,840.00 | 11,870.00 | 10,600.00 | 10,970.00 | 10,970.00 | 154,152 |
| 2026-05-13 | 10,750.00 | 11,870.00 | 10,000.00 | 11,840.00 | 11,840.00 | 272,501 |
| 2026-05-12 | 10,050.00 | 12,000.00 | 10,050.00 | 10,850.00 | 10,850.00 | 476,457 |
| 2026-05-11 | 10,780.00 | 11,100.00 | 9,920.00 | 10,000.00 | 10,000.00 | 293,384 |
| 2026-05-08 | 11,250.00 | 11,580.00 | 10,070.00 | 10,780.00 | 10,780.00 | 282,479 |
| 2026-05-07 | 11,560.00 | 12,160.00 | 10,800.00 | 11,250.00 | 11,250.00 | 295,157 |
| 2026-05-06 | 11,360.00 | 12,900.00 | 10,480.00 | 11,550.00 | 11,550.00 | 1,246,917 |
| 2026-05-04 | 8,870.00 | 11,150.00 | 8,870.00 | 10,990.00 | 10,990.00 | 1,069,482 |
| 2026-04-30 | 8,830.00 | 9,440.00 | 8,030.00 | 8,630.00 | 8,630.00 | 615,561 |
| 2026-04-29 | 8,380.00 | 9,150.00 | 8,150.00 | 9,110.00 | 9,110.00 | 263,054 |
| 2026-04-28 | 9,600.00 | 9,600.00 | 8,320.00 | 8,450.00 | 8,450.00 | 233,587 |
| 2026-04-27 | 8,990.00 | 9,400.00 | 8,660.00 | 9,400.00 | 9,400.00 | 354,901 |
| 2026-04-24 | 7,690.00 | 8,380.00 | 7,510.00 | 8,370.00 | 8,370.00 | 822,012 |
| 2026-04-23 | 7,230.00 | 7,570.00 | 6,790.00 | 7,440.00 | 7,440.00 | 578,231 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 50.0000 KRW |
| 2025-03-31 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.