APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,720.00 | 6,790.00 | 6,360.00 | 6,450.00 | 6,386.64 | 94,389 |
| 2025-10-24 | 6,300.00 | 6,630.00 | 6,230.00 | 6,560.00 | 6,495.56 | 97,730 |
| 2025-10-23 | 6,400.00 | 6,400.00 | 6,170.00 | 6,210.00 | 6,149.00 | 46,435 |
| 2025-10-22 | 6,200.00 | 6,560.00 | 6,190.00 | 6,390.00 | 6,327.23 | 81,011 |
| 2025-10-21 | 6,240.00 | 6,380.00 | 6,080.00 | 6,140.00 | 6,079.69 | 98,042 |
| 2025-10-20 | 6,390.00 | 6,400.00 | 6,010.00 | 6,240.00 | 6,178.70 | 90,464 |
| 2025-10-17 | 6,180.00 | 6,560.00 | 6,120.00 | 6,390.00 | 6,327.23 | 243,895 |
| 2025-10-16 | 5,900.00 | 6,480.00 | 5,820.00 | 6,190.00 | 6,129.19 | 236,130 |
| 2025-10-15 | 5,820.00 | 6,000.00 | 5,760.00 | 5,900.00 | 5,842.04 | 86,570 |
| 2025-10-14 | 5,490.00 | 6,630.00 | 5,490.00 | 5,820.00 | 5,762.83 | 1,233,865 |
| 2025-10-13 | 5,210.00 | 5,650.00 | 5,200.00 | 5,510.00 | 5,455.87 | 46,309 |
| 2025-10-10 | 5,420.00 | 5,430.00 | 5,250.00 | 5,360.00 | 5,307.35 | 70,806 |
| 2025-10-02 | 5,390.00 | 5,600.00 | 5,330.00 | 5,450.00 | 5,396.46 | 26,604 |
| 2025-10-01 | 5,370.00 | 5,530.00 | 5,100.00 | 5,390.00 | 5,337.05 | 37,346 |
| 2025-09-30 | 5,510.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,327.15 | 25,311 |
| 2025-09-29 | 5,560.00 | 5,570.00 | 5,460.00 | 5,510.00 | 5,455.87 | 23,894 |
| 2025-09-26 | 5,700.00 | 5,840.00 | 5,510.00 | 5,560.00 | 5,505.38 | 53,639 |
| 2025-09-25 | 5,630.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,644.01 | 25,355 |
| 2025-09-24 | 5,730.00 | 5,740.00 | 5,630.00 | 5,630.00 | 5,574.70 | 34,143 |
| 2025-09-23 | 5,730.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,683.61 | 21,966 |
| 2025-09-22 | 5,860.00 | 5,870.00 | 5,750.00 | 5,770.00 | 5,713.32 | 41,055 |
| 2025-09-19 | 5,940.00 | 5,940.00 | 5,840.00 | 5,870.00 | 5,812.34 | 31,138 |
| 2025-09-18 | 5,890.00 | 5,940.00 | 5,810.00 | 5,940.00 | 5,881.65 | 25,678 |
| 2025-09-17 | 5,850.00 | 5,870.00 | 5,770.00 | 5,810.00 | 5,752.93 | 23,613 |
| 2025-09-16 | 5,940.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,792.53 | 26,461 |
| 2025-09-15 | 5,890.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,842.04 | 33,447 |
| 2025-09-12 | 5,800.00 | 5,870.00 | 5,720.00 | 5,830.00 | 5,772.73 | 34,929 |
| 2025-09-11 | 5,810.00 | 5,930.00 | 5,700.00 | 5,740.00 | 5,683.61 | 48,155 |
| 2025-09-10 | 5,880.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,772.73 | 28,789 |
| 2025-09-09 | 6,030.00 | 6,030.00 | 5,840.00 | 5,860.00 | 5,802.44 | 34,865 |
| 2025-09-08 | 5,850.00 | 6,020.00 | 5,810.00 | 5,960.00 | 5,901.45 | 34,047 |
| 2025-09-05 | 5,930.00 | 5,980.00 | 5,850.00 | 5,880.00 | 5,822.24 | 28,255 |
| 2025-09-04 | 6,000.00 | 6,030.00 | 5,910.00 | 5,930.00 | 5,871.75 | 53,022 |
| 2025-09-03 | 5,670.00 | 6,680.00 | 5,600.00 | 5,930.00 | 5,871.75 | 622,698 |
| 2025-09-02 | 5,760.00 | 5,820.00 | 5,630.00 | 5,650.00 | 5,594.50 | 32,017 |
| 2025-09-01 | 5,890.00 | 5,960.00 | 5,740.00 | 5,760.00 | 5,703.42 | 24,462 |
| 2025-08-29 | 5,960.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,802.44 | 39,544 |
| 2025-08-28 | 6,130.00 | 6,130.00 | 5,990.00 | 6,000.00 | 5,941.06 | 38,261 |
| 2025-08-27 | 6,120.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,010.37 | 31,898 |
| 2025-08-26 | 6,320.00 | 6,320.00 | 6,040.00 | 6,070.00 | 6,010.37 | 68,717 |
| 2025-08-25 | 6,330.00 | 6,450.00 | 6,260.00 | 6,290.00 | 6,228.21 | 40,500 |
| 2025-08-22 | 6,440.00 | 6,550.00 | 6,280.00 | 6,330.00 | 6,267.82 | 51,985 |
| 2025-08-21 | 6,570.00 | 6,620.00 | 6,200.00 | 6,440.00 | 6,376.74 | 45,292 |
| 2025-08-20 | 6,680.00 | 6,680.00 | 6,450.00 | 6,570.00 | 6,505.46 | 60,297 |
| 2025-08-19 | 6,720.00 | 6,830.00 | 6,650.00 | 6,710.00 | 6,644.09 | 35,072 |
| 2025-08-18 | 7,210.00 | 7,210.00 | 6,610.00 | 6,710.00 | 6,644.09 | 105,333 |
| 2025-08-14 | 7,220.00 | 7,340.00 | 7,150.00 | 7,260.00 | 7,188.68 | 36,019 |
| 2025-08-13 | 7,340.00 | 7,340.00 | 7,100.00 | 7,200.00 | 7,129.27 | 50,259 |
| 2025-08-12 | 7,250.00 | 7,430.00 | 7,180.00 | 7,190.00 | 7,119.37 | 55,429 |
| 2025-08-11 | 7,170.00 | 7,430.00 | 7,170.00 | 7,260.00 | 7,188.68 | 88,039 |
| 2025-08-08 | 7,300.00 | 7,320.00 | 7,120.00 | 7,140.00 | 7,069.86 | 60,445 |
| 2025-08-07 | 7,370.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,208.49 | 94,089 |
| 2025-08-06 | 6,900.00 | 7,730.00 | 6,890.00 | 7,370.00 | 7,297.60 | 593,523 |
| 2025-08-05 | 6,430.00 | 7,060.00 | 6,430.00 | 6,900.00 | 6,832.22 | 130,148 |
| 2025-08-04 | 6,510.00 | 6,600.00 | 6,410.00 | 6,420.00 | 6,356.94 | 46,545 |
| 2025-08-01 | 6,870.00 | 6,870.00 | 6,500.00 | 6,510.00 | 6,446.05 | 78,197 |
| 2025-07-31 | 6,990.00 | 7,100.00 | 6,760.00 | 6,920.00 | 6,852.02 | 73,849 |
| 2025-07-30 | 6,600.00 | 7,080.00 | 6,600.00 | 6,900.00 | 6,832.22 | 123,107 |
| 2025-07-29 | 6,660.00 | 6,660.00 | 6,420.00 | 6,600.00 | 6,535.17 | 42,663 |
| 2025-07-28 | 6,630.00 | 6,740.00 | 6,560.00 | 6,660.00 | 6,594.58 | 49,088 |
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.