APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,000.00 | 7,160.00 | 6,240.00 | 6,240.00 | 6,178.70 | 1,188,311 |
| 2025-04-25 | 7,200.00 | 8,560.00 | 6,590.00 | 6,890.00 | 6,822.32 | 9,522,492 |
| 2025-04-24 | 5,060.00 | 6,590.00 | 5,050.00 | 6,590.00 | 6,525.27 | 1,253,684 |
| 2025-04-23 | 4,980.00 | 5,170.00 | 4,975.00 | 5,070.00 | 5,020.20 | 34,873 |
| 2025-04-22 | 4,920.00 | 4,980.00 | 4,650.00 | 4,980.00 | 4,931.08 | 32,161 |
| 2025-04-21 | 4,950.00 | 4,990.00 | 4,895.00 | 4,945.00 | 4,896.42 | 11,201 |
| 2025-04-18 | 4,980.00 | 4,980.00 | 4,830.00 | 4,945.00 | 4,896.42 | 10,699 |
| 2025-04-17 | 4,885.00 | 4,940.00 | 4,830.00 | 4,905.00 | 4,856.82 | 13,002 |
| 2025-04-16 | 4,950.00 | 4,960.00 | 4,850.00 | 4,885.00 | 4,837.01 | 12,686 |
| 2025-04-15 | 4,820.00 | 4,950.00 | 4,820.00 | 4,945.00 | 4,896.42 | 13,744 |
| 2025-04-14 | 4,860.00 | 4,940.00 | 4,855.00 | 4,860.00 | 4,812.26 | 22,268 |
| 2025-04-11 | 4,755.00 | 4,880.00 | 4,685.00 | 4,880.00 | 4,832.06 | 16,376 |
| 2025-04-10 | 4,610.00 | 4,815.00 | 4,610.00 | 4,755.00 | 4,708.29 | 26,565 |
| 2025-04-09 | 4,455.00 | 4,580.00 | 4,400.00 | 4,440.00 | 4,396.39 | 35,159 |
| 2025-04-08 | 4,625.00 | 4,695.00 | 4,550.00 | 4,550.00 | 4,505.30 | 27,437 |
| 2025-04-07 | 4,835.00 | 4,835.00 | 4,550.00 | 4,565.00 | 4,520.16 | 52,150 |
| 2025-04-04 | 4,615.00 | 4,880.00 | 4,615.00 | 4,870.00 | 4,822.16 | 35,549 |
| 2025-04-03 | 4,770.00 | 4,820.00 | 4,610.00 | 4,760.00 | 4,713.24 | 33,363 |
| 2025-04-02 | 4,820.00 | 4,925.00 | 4,780.00 | 4,800.00 | 4,752.85 | 33,209 |
| 2025-04-01 | 4,810.00 | 4,960.00 | 4,805.00 | 4,880.00 | 4,832.06 | 25,881 |
| 2025-03-31 | 4,975.00 | 4,985.00 | 4,805.00 | 4,805.00 | 4,757.80 | 51,054 |
| 2025-03-28 | 5,110.00 | 5,180.00 | 5,000.00 | 5,040.00 | 4,891.47 | 33,644 |
| 2025-03-27 | 5,170.00 | 5,220.00 | 5,110.00 | 5,110.00 | 4,959.41 | 36,801 |
| 2025-03-26 | 5,070.00 | 5,290.00 | 5,070.00 | 5,170.00 | 5,017.64 | 25,244 |
| 2025-03-25 | 5,270.00 | 5,350.00 | 5,040.00 | 5,110.00 | 4,959.41 | 49,064 |
| 2025-03-24 | 5,240.00 | 5,320.00 | 5,150.00 | 5,240.00 | 5,085.58 | 25,606 |
| 2025-03-21 | 5,410.00 | 5,450.00 | 5,220.00 | 5,240.00 | 5,085.58 | 71,931 |
| 2025-03-20 | 5,180.00 | 5,510.00 | 5,180.00 | 5,400.00 | 5,240.86 | 110,895 |
| 2025-03-19 | 5,150.00 | 5,280.00 | 5,120.00 | 5,180.00 | 5,027.35 | 29,335 |
| 2025-03-18 | 5,130.00 | 5,180.00 | 5,030.00 | 5,150.00 | 4,998.23 | 53,849 |
| 2025-03-17 | 5,190.00 | 5,230.00 | 5,110.00 | 5,140.00 | 4,988.53 | 35,217 |
| 2025-03-14 | 5,300.00 | 5,350.00 | 5,100.00 | 5,170.00 | 5,017.64 | 86,824 |
| 2025-03-13 | 5,370.00 | 5,420.00 | 5,250.00 | 5,300.00 | 5,143.81 | 73,339 |
| 2025-03-12 | 5,350.00 | 5,440.00 | 5,300.00 | 5,360.00 | 5,202.04 | 94,462 |
| 2025-03-11 | 5,240.00 | 5,420.00 | 5,180.00 | 5,350.00 | 5,192.34 | 138,121 |
| 2025-03-10 | 4,960.00 | 6,090.00 | 4,960.00 | 5,370.00 | 5,211.75 | 1,949,991 |
| 2025-03-07 | 4,975.00 | 5,470.00 | 4,920.00 | 4,950.00 | 4,804.13 | 154,938 |
| 2025-03-06 | 5,040.00 | 5,140.00 | 4,955.00 | 4,975.00 | 4,828.39 | 20,319 |
| 2025-03-05 | 4,890.00 | 5,080.00 | 4,890.00 | 5,030.00 | 4,881.77 | 15,822 |
| 2025-03-04 | 5,140.00 | 5,140.00 | 4,850.00 | 4,905.00 | 4,760.45 | 25,374 |
| 2025-02-28 | 5,250.00 | 5,250.00 | 5,060.00 | 5,130.00 | 4,978.82 | 32,653 |
| 2025-02-27 | 5,480.00 | 5,480.00 | 5,280.00 | 5,300.00 | 5,143.81 | 23,399 |
| 2025-02-26 | 5,280.00 | 5,470.00 | 5,250.00 | 5,450.00 | 5,289.39 | 18,967 |
| 2025-02-25 | 5,500.00 | 5,500.00 | 5,260.00 | 5,350.00 | 5,192.34 | 55,107 |
| 2025-02-24 | 5,600.00 | 5,680.00 | 5,480.00 | 5,540.00 | 5,376.74 | 63,008 |
| 2025-02-21 | 5,390.00 | 5,720.00 | 5,310.00 | 5,600.00 | 5,434.97 | 116,034 |
| 2025-02-20 | 5,260.00 | 5,490.00 | 5,200.00 | 5,390.00 | 5,231.16 | 75,192 |
| 2025-02-19 | 5,080.00 | 5,260.00 | 5,000.00 | 5,200.00 | 5,046.76 | 58,973 |
| 2025-02-18 | 5,040.00 | 5,090.00 | 5,030.00 | 5,050.00 | 4,901.18 | 19,407 |
| 2025-02-17 | 4,995.00 | 5,080.00 | 4,930.00 | 5,060.00 | 4,910.88 | 43,642 |
| 2025-02-14 | 4,820.00 | 5,190.00 | 4,815.00 | 4,995.00 | 4,847.80 | 37,456 |
| 2025-02-13 | 4,745.00 | 4,870.00 | 4,745.00 | 4,820.00 | 4,677.96 | 21,106 |
| 2025-02-12 | 5,000.00 | 5,000.00 | 4,780.00 | 4,785.00 | 4,643.99 | 27,374 |
| 2025-02-11 | 4,950.00 | 5,000.00 | 4,880.00 | 4,895.00 | 4,750.75 | 24,692 |
| 2025-02-10 | 4,930.00 | 4,950.00 | 4,815.00 | 4,950.00 | 4,804.13 | 21,493 |
| 2025-02-07 | 4,865.00 | 5,020.00 | 4,865.00 | 4,930.00 | 4,784.72 | 14,782 |
| 2025-02-06 | 4,835.00 | 5,000.00 | 4,835.00 | 4,885.00 | 4,741.04 | 36,517 |
| 2025-02-05 | 4,790.00 | 4,885.00 | 4,790.00 | 4,875.00 | 4,731.34 | 23,774 |
| 2025-02-04 | 4,735.00 | 4,920.00 | 4,735.00 | 4,790.00 | 4,648.84 | 15,067 |
| 2025-02-03 | 4,950.00 | 4,950.00 | 4,705.00 | 4,730.00 | 4,590.61 | 36,282 |
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.