APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,170.00 | 5,530.00 | 5,170.00 | 5,410.00 | 5,356.86 | 126,731 |
| 2026-01-21 | 5,260.00 | 5,370.00 | 5,080.00 | 5,170.00 | 5,119.21 | 45,360 |
| 2026-01-20 | 5,090.00 | 5,580.00 | 5,090.00 | 5,270.00 | 5,218.23 | 242,714 |
| 2026-01-19 | 4,885.00 | 5,130.00 | 4,830.00 | 5,080.00 | 5,030.10 | 61,406 |
| 2026-01-16 | 5,010.00 | 5,230.00 | 4,885.00 | 4,885.00 | 4,837.01 | 53,217 |
| 2026-01-15 | 4,950.00 | 5,010.00 | 4,820.00 | 5,000.00 | 4,950.88 | 50,080 |
| 2026-01-14 | 5,040.00 | 5,050.00 | 4,930.00 | 4,950.00 | 4,901.38 | 54,760 |
| 2026-01-13 | 4,940.00 | 5,040.00 | 4,900.00 | 5,040.00 | 4,990.49 | 39,323 |
| 2026-01-12 | 4,875.00 | 5,230.00 | 4,875.00 | 4,940.00 | 4,891.47 | 44,492 |
| 2026-01-09 | 5,240.00 | 5,240.00 | 4,900.00 | 4,920.00 | 4,871.67 | 37,304 |
| 2026-01-08 | 5,230.00 | 5,230.00 | 4,955.00 | 4,970.00 | 4,921.18 | 97,532 |
| 2026-01-07 | 5,310.00 | 5,390.00 | 5,110.00 | 5,230.00 | 5,178.62 | 61,211 |
| 2026-01-06 | 5,380.00 | 5,470.00 | 5,300.00 | 5,320.00 | 5,267.74 | 39,139 |
| 2026-01-05 | 5,280.00 | 5,500.00 | 5,250.00 | 5,380.00 | 5,327.15 | 53,026 |
| 2026-01-02 | 5,090.00 | 5,410.00 | 5,080.00 | 5,280.00 | 5,228.13 | 55,308 |
| 2025-12-30 | 5,180.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,079.61 | 33,081 |
| 2025-12-29 | 5,130.00 | 5,270.00 | 5,130.00 | 5,180.00 | 5,129.12 | 25,997 |
| 2025-12-26 | 5,410.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,178.62 | 40,841 |
| 2025-12-24 | 5,420.00 | 5,510.00 | 5,350.00 | 5,400.00 | 5,346.95 | 23,692 |
| 2025-12-23 | 5,550.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,376.66 | 42,094 |
| 2025-12-22 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,544.99 | 29,816 |
| 2025-12-19 | 5,520.00 | 5,580.00 | 5,400.00 | 5,550.00 | 5,495.48 | 56,728 |
| 2025-12-18 | 5,550.00 | 5,620.00 | 5,410.00 | 5,520.00 | 5,465.78 | 31,678 |
| 2025-12-17 | 5,600.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,564.79 | 30,586 |
| 2025-12-16 | 5,830.00 | 5,840.00 | 5,580.00 | 5,600.00 | 5,544.99 | 61,500 |
| 2025-12-15 | 5,730.00 | 5,950.00 | 5,660.00 | 5,830.00 | 5,772.73 | 84,289 |
| 2025-12-12 | 5,700.00 | 5,970.00 | 5,680.00 | 5,730.00 | 5,673.71 | 75,459 |
| 2025-12-11 | 5,580.00 | 5,830.00 | 5,580.00 | 5,730.00 | 5,673.71 | 43,756 |
| 2025-12-10 | 5,780.00 | 5,850.00 | 5,580.00 | 5,640.00 | 5,584.60 | 103,231 |
| 2025-12-09 | 5,920.00 | 6,070.00 | 5,710.00 | 5,780.00 | 5,723.22 | 205,891 |
| 2025-12-08 | 5,480.00 | 6,750.00 | 5,480.00 | 5,930.00 | 5,871.75 | 2,785,522 |
| 2025-12-05 | 5,410.00 | 5,520.00 | 5,310.00 | 5,480.00 | 5,426.17 | 19,651 |
| 2025-12-04 | 5,500.00 | 5,500.00 | 5,330.00 | 5,410.00 | 5,356.86 | 17,070 |
| 2025-12-03 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,445.97 | 16,504 |
| 2025-12-02 | 5,400.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,445.97 | 15,114 |
| 2025-12-01 | 5,450.00 | 5,600.00 | 5,390.00 | 5,400.00 | 5,346.95 | 51,883 |
| 2025-11-28 | 5,290.00 | 5,430.00 | 5,180.00 | 5,400.00 | 5,346.95 | 35,002 |
| 2025-11-27 | 5,340.00 | 5,340.00 | 5,180.00 | 5,200.00 | 5,148.92 | 27,153 |
| 2025-11-26 | 5,200.00 | 5,350.00 | 5,150.00 | 5,340.00 | 5,287.54 | 30,923 |
| 2025-11-25 | 5,110.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,148.92 | 15,309 |
| 2025-11-24 | 5,280.00 | 5,290.00 | 5,060.00 | 5,140.00 | 5,089.51 | 37,252 |
| 2025-11-21 | 5,380.00 | 5,380.00 | 5,170.00 | 5,170.00 | 5,119.21 | 55,103 |
| 2025-11-20 | 5,320.00 | 6,290.00 | 5,300.00 | 5,490.00 | 5,436.07 | 587,529 |
| 2025-11-19 | 5,370.00 | 5,370.00 | 5,170.00 | 5,230.00 | 5,178.62 | 34,646 |
| 2025-11-18 | 5,600.00 | 5,660.00 | 5,370.00 | 5,370.00 | 5,317.25 | 38,379 |
| 2025-11-17 | 5,740.00 | 5,850.00 | 5,590.00 | 5,590.00 | 5,535.09 | 56,247 |
| 2025-11-14 | 5,800.00 | 5,970.00 | 5,790.00 | 5,790.00 | 5,733.12 | 47,518 |
| 2025-11-13 | 6,170.00 | 6,170.00 | 5,920.00 | 6,040.00 | 5,980.67 | 35,901 |
| 2025-11-12 | 6,100.00 | 6,180.00 | 5,970.00 | 6,070.00 | 6,010.37 | 38,181 |
| 2025-11-11 | 6,130.00 | 6,230.00 | 5,960.00 | 6,040.00 | 5,980.67 | 41,807 |
| 2025-11-10 | 5,820.00 | 6,100.00 | 5,770.00 | 6,080.00 | 6,020.28 | 30,628 |
| 2025-11-07 | 6,140.00 | 6,140.00 | 5,740.00 | 5,820.00 | 5,762.83 | 61,336 |
| 2025-11-06 | 6,150.00 | 6,290.00 | 6,000.00 | 6,170.00 | 6,109.39 | 43,671 |
| 2025-11-05 | 6,200.00 | 6,230.00 | 5,790.00 | 6,150.00 | 6,089.59 | 78,043 |
| 2025-11-04 | 6,270.00 | 6,460.00 | 6,200.00 | 6,260.00 | 6,198.51 | 62,714 |
| 2025-11-03 | 6,190.00 | 6,430.00 | 6,190.00 | 6,250.00 | 6,188.61 | 54,472 |
| 2025-10-31 | 6,120.00 | 6,320.00 | 6,100.00 | 6,180.00 | 6,119.29 | 50,890 |
| 2025-10-30 | 6,380.00 | 6,450.00 | 6,110.00 | 6,120.00 | 6,059.88 | 77,780 |
| 2025-10-29 | 6,520.00 | 6,650.00 | 6,340.00 | 6,380.00 | 6,317.33 | 55,456 |
| 2025-10-28 | 6,450.00 | 6,540.00 | 6,280.00 | 6,520.00 | 6,455.95 | 62,744 |
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.