See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.35▲ 2.26%
← 291650.KQ stock page

Aptamer Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-123,715.003,740.003,465.003,590.005,868.1223,272
2023-10-113,535.003,730.003,535.003,605.005,892.6416,564
2023-10-103,640.003,785.003,535.003,550.005,802.7428,836
2023-10-063,485.003,750.003,485.003,680.006,015.2341,015
2023-10-053,475.003,625.003,450.003,530.005,770.0527,470
2023-10-043,635.003,635.003,460.003,460.005,655.6346,400
2023-09-273,385.003,650.003,350.003,635.005,941.6835,850
2023-09-263,625.003,765.003,495.003,525.005,761.8743,886
2023-09-253,690.003,740.003,625.003,625.005,925.3330,584
2023-09-223,665.003,785.003,565.003,715.006,072.4426,047
2023-09-213,805.003,845.003,670.003,670.005,998.8955,390
2023-09-203,935.003,980.003,740.003,860.006,309.4680,679
2023-09-194,175.004,280.003,925.003,940.006,440.2295,812
2023-09-184,135.004,215.004,050.004,175.006,824.3536,039
2023-09-154,195.004,305.004,130.004,135.006,758.9652,939
2023-09-144,165.004,425.004,135.004,260.006,963.2993,802
2023-09-134,215.004,530.004,105.004,215.006,889.73199,436
2023-09-124,750.004,850.004,225.004,290.007,012.32625,075
2023-09-114,350.004,875.004,205.004,515.007,380.10977,516
2023-09-084,010.004,470.004,010.004,205.006,873.38446,636
2023-09-074,185.004,205.003,930.004,000.006,538.30104,465
2023-09-063,830.004,500.003,740.004,090.006,685.411,007,933
2023-09-053,720.003,790.003,690.003,760.006,146.0025,185
2023-09-043,805.003,850.003,680.003,720.006,080.6240,991
2023-09-013,920.004,010.003,810.003,850.006,293.1143,595
2023-08-313,985.004,075.003,935.003,940.006,440.2221,866
2023-08-304,000.004,070.003,910.004,000.006,538.3036,083
2023-08-293,900.003,995.003,840.003,990.006,521.9538,609
2023-08-283,855.003,960.003,825.003,850.006,293.1132,474
2023-08-253,680.003,970.003,680.003,850.006,293.1155,941
2023-08-243,700.003,815.003,615.003,790.006,195.0444,673
2023-08-233,760.003,830.003,610.003,640.005,949.8574,243
2023-08-223,840.003,850.003,660.003,760.006,146.0038,225
2023-08-213,675.003,950.003,675.003,770.006,162.3468,310
2023-08-183,840.003,840.003,640.003,685.006,023.4173,694
2023-08-174,100.004,350.003,820.003,860.006,309.46297,148
2023-08-164,010.004,145.003,950.004,025.006,579.1683,759
2023-08-144,135.004,250.004,065.004,070.006,652.72124,778
2023-08-114,200.004,300.004,105.004,185.006,840.69145,311
2023-08-104,180.004,420.004,085.004,280.006,995.98407,386
2023-08-094,150.004,915.004,020.004,235.006,922.422,146,994
2023-08-083,995.003,995.003,780.003,820.006,244.0792,720
2023-08-074,040.004,130.003,805.004,040.006,603.68126,733
2023-08-044,040.004,440.003,960.004,040.006,603.68802,583
2023-08-033,600.004,220.003,525.003,950.006,456.57381,212
2023-08-023,820.003,870.003,610.003,625.005,925.3369,091
2023-08-013,715.003,850.003,710.003,820.006,244.0753,844
2023-07-313,650.003,840.003,650.003,740.006,113.3157,346
2023-07-283,610.003,725.003,540.003,665.005,990.7144,048
2023-07-273,515.003,760.003,515.003,615.005,908.9997,909
2023-07-263,840.003,840.003,505.003,595.005,876.29211,134
2023-07-253,600.004,350.003,540.003,920.006,407.531,238,049
2023-07-243,710.003,750.003,595.003,665.005,990.7178,784
2023-07-213,485.003,825.003,480.003,655.005,974.3785,273
2023-07-203,575.003,605.003,500.003,500.005,721.0147,069
2023-07-193,595.003,695.003,525.003,575.005,843.6050,419
2023-07-183,565.003,915.003,520.003,595.005,876.29262,227
2023-07-173,760.003,765.003,570.003,600.005,884.4760,674
2023-07-143,835.003,850.003,720.003,760.006,146.0031,263
2023-07-133,700.003,920.003,700.003,825.006,252.2569,351
← NewerPage 13 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.