APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,700.00 | 6,790.00 | 6,590.00 | 6,620.00 | 6,554.97 | 56,541 |
| 2025-07-24 | 6,680.00 | 6,880.00 | 6,650.00 | 6,700.00 | 6,634.18 | 59,906 |
| 2025-07-23 | 6,770.00 | 6,830.00 | 6,560.00 | 6,670.00 | 6,604.48 | 55,271 |
| 2025-07-22 | 6,990.00 | 7,170.00 | 6,680.00 | 6,750.00 | 6,683.69 | 98,884 |
| 2025-07-21 | 7,050.00 | 7,140.00 | 6,940.00 | 6,990.00 | 6,921.34 | 89,323 |
| 2025-07-18 | 7,100.00 | 7,290.00 | 7,000.00 | 7,050.00 | 6,980.75 | 110,348 |
| 2025-07-17 | 6,900.00 | 7,200.00 | 6,900.00 | 7,090.00 | 7,020.35 | 175,114 |
| 2025-07-16 | 7,040.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,822.32 | 82,998 |
| 2025-07-15 | 7,090.00 | 7,090.00 | 6,890.00 | 7,040.00 | 6,970.84 | 92,579 |
| 2025-07-14 | 6,740.00 | 7,120.00 | 6,650.00 | 7,090.00 | 7,020.35 | 184,420 |
| 2025-07-11 | 6,700.00 | 6,920.00 | 6,700.00 | 6,740.00 | 6,673.79 | 137,830 |
| 2025-07-10 | 6,600.00 | 6,740.00 | 6,510.00 | 6,720.00 | 6,653.99 | 93,603 |
| 2025-07-09 | 6,780.00 | 6,780.00 | 6,590.00 | 6,590.00 | 6,525.27 | 112,347 |
| 2025-07-08 | 6,350.00 | 7,450.00 | 6,280.00 | 6,700.00 | 6,634.18 | 1,092,663 |
| 2025-07-07 | 6,490.00 | 6,500.00 | 6,310.00 | 6,350.00 | 6,287.62 | 53,641 |
| 2025-07-04 | 6,870.00 | 6,870.00 | 6,390.00 | 6,430.00 | 6,366.84 | 141,530 |
| 2025-07-03 | 6,440.00 | 6,700.00 | 6,350.00 | 6,700.00 | 6,634.18 | 212,601 |
| 2025-07-02 | 6,290.00 | 6,350.00 | 6,130.00 | 6,350.00 | 6,287.62 | 63,971 |
| 2025-07-01 | 6,240.00 | 6,390.00 | 6,240.00 | 6,250.00 | 6,188.61 | 137,016 |
| 2025-06-30 | 6,080.00 | 6,380.00 | 6,080.00 | 6,240.00 | 6,178.70 | 124,443 |
| 2025-06-27 | 6,160.00 | 6,290.00 | 6,040.00 | 6,080.00 | 6,020.28 | 74,977 |
| 2025-06-26 | 6,350.00 | 6,390.00 | 6,150.00 | 6,210.00 | 6,149.00 | 106,475 |
| 2025-06-25 | 6,250.00 | 6,810.00 | 6,100.00 | 6,290.00 | 6,228.21 | 503,006 |
| 2025-06-24 | 5,950.00 | 6,910.00 | 5,910.00 | 6,240.00 | 6,178.70 | 2,214,005 |
| 2025-06-23 | 5,990.00 | 5,990.00 | 5,770.00 | 5,850.00 | 5,792.53 | 61,942 |
| 2025-06-20 | 5,820.00 | 6,060.00 | 5,770.00 | 6,020.00 | 5,960.86 | 70,581 |
| 2025-06-19 | 5,870.00 | 5,950.00 | 5,730.00 | 5,820.00 | 5,762.83 | 59,960 |
| 2025-06-18 | 5,950.00 | 5,960.00 | 5,750.00 | 5,870.00 | 5,812.34 | 91,181 |
| 2025-06-17 | 6,050.00 | 6,090.00 | 5,870.00 | 5,950.00 | 5,891.55 | 62,778 |
| 2025-06-16 | 6,040.00 | 6,040.00 | 5,910.00 | 5,950.00 | 5,891.55 | 39,339 |
| 2025-06-13 | 6,250.00 | 6,250.00 | 5,900.00 | 6,040.00 | 5,980.67 | 109,051 |
| 2025-06-12 | 6,100.00 | 6,340.00 | 6,050.00 | 6,230.00 | 6,168.80 | 95,765 |
| 2025-06-11 | 6,090.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,040.08 | 76,113 |
| 2025-06-10 | 6,050.00 | 6,210.00 | 6,030.00 | 6,090.00 | 6,030.18 | 57,675 |
| 2025-06-09 | 6,160.00 | 6,190.00 | 5,910.00 | 6,050.00 | 5,990.57 | 76,864 |
| 2025-06-05 | 6,150.00 | 6,210.00 | 6,000.00 | 6,160.00 | 6,099.49 | 42,871 |
| 2025-06-04 | 5,980.00 | 6,180.00 | 5,980.00 | 6,020.00 | 5,960.86 | 59,457 |
| 2025-06-02 | 6,050.00 | 6,100.00 | 5,950.00 | 6,020.00 | 5,960.86 | 32,955 |
| 2025-05-30 | 6,070.00 | 6,070.00 | 5,820.00 | 6,040.00 | 5,980.67 | 49,809 |
| 2025-05-29 | 5,990.00 | 6,210.00 | 5,880.00 | 6,070.00 | 6,010.37 | 96,376 |
| 2025-05-28 | 5,740.00 | 6,120.00 | 5,670.00 | 5,990.00 | 5,931.16 | 119,798 |
| 2025-05-27 | 5,810.00 | 5,930.00 | 5,600.00 | 5,740.00 | 5,683.61 | 36,332 |
| 2025-05-26 | 5,600.00 | 5,950.00 | 5,600.00 | 5,810.00 | 5,752.93 | 100,886 |
| 2025-05-23 | 5,740.00 | 5,800.00 | 5,510.00 | 5,600.00 | 5,544.99 | 84,926 |
| 2025-05-22 | 5,990.00 | 5,990.00 | 5,700.00 | 5,740.00 | 5,683.61 | 109,687 |
| 2025-05-21 | 5,960.00 | 6,080.00 | 5,860.00 | 6,020.00 | 5,960.86 | 64,947 |
| 2025-05-20 | 6,190.00 | 6,310.00 | 5,950.00 | 5,960.00 | 5,901.45 | 118,936 |
| 2025-05-19 | 6,070.00 | 6,280.00 | 6,000.00 | 6,180.00 | 6,119.29 | 117,556 |
| 2025-05-16 | 6,200.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,089.59 | 85,262 |
| 2025-05-15 | 6,170.00 | 6,410.00 | 6,050.00 | 6,140.00 | 6,079.69 | 156,884 |
| 2025-05-14 | 6,080.00 | 6,220.00 | 5,910.00 | 6,090.00 | 6,030.18 | 83,385 |
| 2025-05-13 | 6,130.00 | 6,130.00 | 5,900.00 | 6,070.00 | 6,010.37 | 101,738 |
| 2025-05-12 | 5,970.00 | 6,100.00 | 5,910.00 | 6,070.00 | 6,010.37 | 89,431 |
| 2025-05-09 | 6,350.00 | 6,350.00 | 5,850.00 | 5,970.00 | 5,911.36 | 231,618 |
| 2025-05-08 | 6,240.00 | 6,350.00 | 6,230.00 | 6,350.00 | 6,287.62 | 100,321 |
| 2025-05-07 | 6,460.00 | 6,590.00 | 6,180.00 | 6,220.00 | 6,158.90 | 194,485 |
| 2025-05-02 | 6,190.00 | 6,960.00 | 5,940.00 | 6,490.00 | 6,426.25 | 830,573 |
| 2025-04-30 | 6,290.00 | 7,030.00 | 6,290.00 | 6,360.00 | 6,297.52 | 1,133,543 |
| 2025-04-29 | 6,310.00 | 7,300.00 | 6,240.00 | 6,290.00 | 6,228.21 | 2,412,501 |
| 2025-04-28 | 7,000.00 | 7,160.00 | 6,240.00 | 6,240.00 | 6,178.70 | 1,188,311 |
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.