APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,900.00 | 7,300.00 | 5,800.00 | 7,050.00 | 7,050.00 | 1,519,095 |
| 2026-04-21 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 166,773 |
| 2026-04-20 | 5,550.00 | 5,720.00 | 5,470.00 | 5,590.00 | 5,590.00 | 66,205 |
| 2026-04-17 | 5,440.00 | 5,540.00 | 5,350.00 | 5,520.00 | 5,520.00 | 56,419 |
| 2026-04-16 | 5,390.00 | 5,530.00 | 5,320.00 | 5,400.00 | 5,400.00 | 87,175 |
| 2026-04-15 | 5,350.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,320.00 | 42,262 |
| 2026-04-14 | 5,250.00 | 5,400.00 | 5,180.00 | 5,300.00 | 5,300.00 | 57,310 |
| 2026-04-13 | 5,130.00 | 5,300.00 | 5,060.00 | 5,250.00 | 5,250.00 | 39,478 |
| 2026-04-10 | 5,150.00 | 5,340.00 | 5,130.00 | 5,160.00 | 5,160.00 | 62,590 |
| 2026-04-09 | 5,050.00 | 5,050.00 | 4,940.00 | 5,020.00 | 5,020.00 | 21,880 |
| 2026-04-08 | 5,060.00 | 5,120.00 | 4,980.00 | 5,000.00 | 5,000.00 | 40,356 |
| 2026-04-07 | 5,020.00 | 5,120.00 | 4,860.00 | 4,970.00 | 4,970.00 | 37,455 |
| 2026-04-06 | 5,000.00 | 5,080.00 | 4,890.00 | 5,020.00 | 5,020.00 | 18,793 |
| 2026-04-03 | 4,940.00 | 5,030.00 | 4,860.00 | 5,000.00 | 5,000.00 | 17,454 |
| 2026-04-02 | 5,150.00 | 5,250.00 | 4,790.00 | 4,830.00 | 4,830.00 | 46,252 |
| 2026-04-01 | 5,000.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 39,552 |
| 2026-03-31 | 5,090.00 | 5,100.00 | 4,830.00 | 4,880.00 | 4,880.00 | 73,687 |
| 2026-03-30 | 4,980.00 | 5,160.00 | 4,930.00 | 5,090.00 | 5,040.00 | 17,134 |
| 2026-03-27 | 5,020.00 | 5,200.00 | 4,860.00 | 5,180.00 | 5,129.12 | 52,001 |
| 2026-03-26 | 5,340.00 | 5,340.00 | 5,000.00 | 5,030.00 | 4,980.59 | 51,524 |
| 2026-03-25 | 5,000.00 | 5,450.00 | 4,995.00 | 5,390.00 | 5,337.05 | 78,341 |
| 2026-03-24 | 4,955.00 | 5,050.00 | 4,840.00 | 4,990.00 | 4,940.98 | 35,964 |
| 2026-03-23 | 5,080.00 | 5,080.00 | 4,830.00 | 4,840.00 | 4,792.46 | 58,181 |
| 2026-03-20 | 5,060.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,049.90 | 44,607 |
| 2026-03-19 | 5,060.00 | 5,090.00 | 4,950.00 | 5,060.00 | 5,010.29 | 55,481 |
| 2026-03-18 | 5,180.00 | 5,250.00 | 5,090.00 | 5,170.00 | 5,119.21 | 32,953 |
| 2026-03-17 | 5,050.00 | 5,210.00 | 5,020.00 | 5,080.00 | 5,030.10 | 56,662 |
| 2026-03-16 | 5,090.00 | 5,110.00 | 4,990.00 | 5,000.00 | 4,950.88 | 27,496 |
| 2026-03-13 | 4,970.00 | 5,150.00 | 4,880.00 | 5,090.00 | 5,040.00 | 50,424 |
| 2026-03-12 | 4,990.00 | 5,110.00 | 4,990.00 | 5,030.00 | 4,980.59 | 17,064 |
| 2026-03-11 | 5,000.00 | 5,200.00 | 4,925.00 | 5,040.00 | 4,990.49 | 58,423 |
| 2026-03-10 | 4,745.00 | 4,980.00 | 4,745.00 | 4,975.00 | 4,926.13 | 39,711 |
| 2026-03-09 | 4,665.00 | 4,920.00 | 4,630.00 | 4,700.00 | 4,653.83 | 76,232 |
| 2026-03-06 | 5,200.00 | 5,200.00 | 4,855.00 | 5,060.00 | 5,010.29 | 46,181 |
| 2026-03-05 | 4,760.00 | 4,990.00 | 4,745.00 | 4,950.00 | 4,901.38 | 70,792 |
| 2026-03-04 | 5,080.00 | 5,080.00 | 4,410.00 | 4,470.00 | 4,426.09 | 184,880 |
| 2026-03-03 | 5,460.00 | 5,460.00 | 5,080.00 | 5,080.00 | 5,030.10 | 113,549 |
| 2026-02-27 | 5,610.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,445.97 | 75,011 |
| 2026-02-26 | 5,920.00 | 5,990.00 | 5,630.00 | 5,680.00 | 5,624.20 | 93,971 |
| 2026-02-25 | 5,970.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,842.04 | 90,196 |
| 2026-02-24 | 5,850.00 | 6,090.00 | 5,810.00 | 5,890.00 | 5,832.14 | 96,645 |
| 2026-02-23 | 5,870.00 | 6,090.00 | 5,800.00 | 5,900.00 | 5,842.04 | 115,806 |
| 2026-02-20 | 5,780.00 | 6,200.00 | 5,740.00 | 5,780.00 | 5,723.22 | 150,599 |
| 2026-02-19 | 5,400.00 | 5,640.00 | 5,310.00 | 5,630.00 | 5,574.70 | 65,676 |
| 2026-02-13 | 5,600.00 | 5,630.00 | 5,440.00 | 5,450.00 | 5,396.46 | 48,316 |
| 2026-02-12 | 5,650.00 | 5,790.00 | 5,600.00 | 5,640.00 | 5,584.60 | 64,414 |
| 2026-02-11 | 5,630.00 | 5,730.00 | 5,530.00 | 5,630.00 | 5,574.70 | 45,731 |
| 2026-02-10 | 5,620.00 | 5,780.00 | 5,590.00 | 5,620.00 | 5,564.79 | 49,897 |
| 2026-02-09 | 5,510.00 | 5,740.00 | 5,510.00 | 5,620.00 | 5,564.79 | 85,869 |
| 2026-02-06 | 5,520.00 | 5,540.00 | 5,270.00 | 5,450.00 | 5,396.46 | 49,482 |
| 2026-02-05 | 5,700.00 | 5,810.00 | 5,590.00 | 5,590.00 | 5,535.09 | 83,065 |
| 2026-02-04 | 5,610.00 | 5,790.00 | 5,600.00 | 5,780.00 | 5,723.22 | 64,981 |
| 2026-02-03 | 5,350.00 | 5,640.00 | 5,350.00 | 5,610.00 | 5,554.89 | 57,462 |
| 2026-02-02 | 5,600.00 | 5,670.00 | 5,330.00 | 5,330.00 | 5,277.64 | 56,607 |
| 2026-01-30 | 5,800.00 | 5,800.00 | 5,580.00 | 5,650.00 | 5,594.50 | 71,621 |
| 2026-01-29 | 5,800.00 | 5,850.00 | 5,520.00 | 5,740.00 | 5,683.61 | 113,723 |
| 2026-01-28 | 5,640.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,644.01 | 84,277 |
| 2026-01-27 | 5,600.00 | 5,630.00 | 5,440.00 | 5,530.00 | 5,475.68 | 66,829 |
| 2026-01-26 | 5,450.00 | 5,660.00 | 5,450.00 | 5,620.00 | 5,564.79 | 88,556 |
| 2026-01-23 | 5,470.00 | 5,600.00 | 5,260.00 | 5,380.00 | 5,327.15 | 87,838 |
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.