Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 4,100.00 | 4,420.00 | 4,080.00 | 4,335.00 | 7,085.88 | 161,618 |
| 2023-04-13 | 4,220.00 | 4,220.00 | 3,970.00 | 4,120.00 | 6,734.45 | 39,586 |
| 2023-04-12 | 4,060.00 | 4,200.00 | 3,990.00 | 4,105.00 | 6,709.93 | 47,471 |
| 2023-04-11 | 3,905.00 | 4,070.00 | 3,845.00 | 4,060.00 | 6,636.37 | 51,957 |
| 2023-04-10 | 3,990.00 | 4,070.00 | 3,900.00 | 3,915.00 | 6,399.36 | 79,169 |
| 2023-04-07 | 4,130.00 | 4,215.00 | 4,035.00 | 4,070.00 | 6,652.72 | 44,747 |
| 2023-04-06 | 4,305.00 | 4,360.00 | 4,080.00 | 4,125.00 | 6,742.62 | 55,189 |
| 2023-04-05 | 4,075.00 | 4,390.00 | 4,020.00 | 4,280.00 | 6,995.98 | 129,278 |
| 2023-04-04 | 3,915.00 | 4,075.00 | 3,815.00 | 4,075.00 | 6,660.89 | 58,701 |
| 2023-04-03 | 3,960.00 | 3,960.00 | 3,790.00 | 3,910.00 | 6,391.18 | 56,143 |
| 2023-03-31 | 3,985.00 | 4,045.00 | 3,890.00 | 3,925.00 | 6,415.70 | 40,921 |
| 2023-03-30 | 3,975.00 | 4,120.00 | 3,850.00 | 4,005.00 | 6,546.47 | 56,672 |
| 2023-03-29 | 4,065.00 | 4,130.00 | 3,940.00 | 3,970.00 | 6,489.26 | 57,286 |
| 2023-03-28 | 4,075.00 | 4,125.00 | 3,950.00 | 4,000.00 | 6,538.30 | 77,207 |
| 2023-03-27 | 4,325.00 | 4,385.00 | 4,005.00 | 4,075.00 | 6,660.89 | 191,456 |
| 2023-03-24 | 4,440.00 | 4,600.00 | 4,430.00 | 4,540.00 | 7,420.97 | 18,129 |
| 2023-03-23 | 4,320.00 | 4,520.00 | 4,295.00 | 4,500.00 | 7,355.58 | 44,852 |
| 2023-03-22 | 4,700.00 | 4,700.00 | 4,530.00 | 4,530.00 | 7,404.62 | 13,122 |
| 2023-03-21 | 4,490.00 | 4,755.00 | 4,450.00 | 4,650.00 | 7,600.77 | 36,244 |
| 2023-03-20 | 4,535.00 | 4,605.00 | 4,400.00 | 4,480.00 | 7,322.89 | 25,475 |
| 2023-03-17 | 4,470.00 | 4,595.00 | 4,400.00 | 4,535.00 | 7,412.79 | 27,189 |
| 2023-03-16 | 4,550.00 | 4,615.00 | 4,350.00 | 4,445.00 | 7,265.68 | 22,189 |
| 2023-03-15 | 4,215.00 | 4,710.00 | 4,215.00 | 4,510.00 | 7,371.93 | 159,449 |
| 2023-03-14 | 4,295.00 | 4,540.00 | 4,175.00 | 4,210.00 | 6,881.56 | 62,337 |
| 2023-03-13 | 4,325.00 | 4,400.00 | 4,300.00 | 4,350.00 | 7,110.40 | 27,505 |
| 2023-03-10 | 4,400.00 | 4,440.00 | 4,360.00 | 4,425.00 | 7,232.99 | 13,757 |
| 2023-03-09 | 4,495.00 | 4,500.00 | 4,260.00 | 4,450.00 | 7,273.85 | 17,914 |
| 2023-03-08 | 4,490.00 | 4,640.00 | 4,320.00 | 4,450.00 | 7,273.85 | 49,429 |
| 2023-03-07 | 4,360.00 | 4,690.00 | 4,360.00 | 4,490.00 | 7,339.24 | 35,360 |
| 2023-03-06 | 4,500.00 | 4,500.00 | 4,350.00 | 4,350.00 | 7,110.40 | 51,151 |
| 2023-03-03 | 4,430.00 | 4,540.00 | 4,430.00 | 4,495.00 | 7,347.41 | 33,172 |
| 2023-03-02 | 4,670.00 | 4,780.00 | 4,495.00 | 4,500.00 | 7,355.58 | 63,250 |
| 2023-02-28 | 5,090.00 | 5,330.00 | 4,585.00 | 4,660.00 | 7,617.12 | 205,986 |
| 2023-02-27 | 9,510.00 | 9,780.00 | 9,390.00 | 9,420.00 | 7,698.84 | 130,799 |
| 2023-02-24 | 9,230.00 | 9,480.00 | 9,230.00 | 9,370.00 | 7,657.98 | 60,170 |
| 2023-02-23 | 9,540.00 | 9,770.00 | 9,200.00 | 9,310.00 | 7,608.94 | 63,964 |
| 2023-02-22 | 9,400.00 | 9,740.00 | 9,400.00 | 9,630.00 | 7,870.47 | 78,040 |
| 2023-02-21 | 9,780.00 | 9,980.00 | 9,450.00 | 9,550.00 | 7,805.09 | 90,633 |
| 2023-02-20 | 9,290.00 | 10,000.00 | 9,200.00 | 9,780.00 | 7,993.07 | 220,249 |
| 2023-02-17 | 9,260.00 | 9,370.00 | 9,050.00 | 9,290.00 | 7,592.60 | 79,062 |
| 2023-02-16 | 9,310.00 | 9,490.00 | 9,190.00 | 9,400.00 | 7,682.50 | 139,459 |
| 2023-02-15 | 9,950.00 | 10,300.00 | 9,000.00 | 9,300.00 | 7,600.77 | 690,230 |
| 2023-02-14 | 9,650.00 | 10,150.00 | 9,500.00 | 9,870.00 | 8,066.62 | 361,651 |
| 2023-02-13 | 8,790.00 | 9,900.00 | 8,700.00 | 9,500.00 | 7,764.23 | 600,657 |
| 2023-02-10 | 8,780.00 | 8,790.00 | 8,500.00 | 8,700.00 | 7,110.40 | 71,325 |
| 2023-02-09 | 8,950.00 | 9,020.00 | 8,740.00 | 8,760.00 | 7,159.43 | 74,942 |
| 2023-02-08 | 9,070.00 | 9,100.00 | 8,970.00 | 9,050.00 | 7,396.45 | 34,239 |
| 2023-02-07 | 8,950.00 | 9,090.00 | 8,840.00 | 9,050.00 | 7,396.45 | 50,708 |
| 2023-02-06 | 8,990.00 | 9,030.00 | 8,840.00 | 8,950.00 | 7,314.72 | 29,100 |
| 2023-02-03 | 8,940.00 | 9,090.00 | 8,910.00 | 9,000.00 | 7,355.58 | 42,615 |
| 2023-02-02 | 9,000.00 | 9,120.00 | 8,870.00 | 9,050.00 | 7,396.45 | 76,679 |
| 2023-02-01 | 8,790.00 | 8,920.00 | 8,660.00 | 8,900.00 | 7,273.85 | 61,732 |
| 2023-01-31 | 8,640.00 | 8,790.00 | 8,630.00 | 8,650.00 | 7,069.53 | 30,883 |
| 2023-01-30 | 8,720.00 | 8,890.00 | 8,640.00 | 8,640.00 | 7,061.36 | 39,566 |
| 2023-01-27 | 8,740.00 | 8,740.00 | 8,590.00 | 8,720.00 | 7,126.74 | 45,149 |
| 2023-01-26 | 8,650.00 | 8,840.00 | 8,610.00 | 8,680.00 | 7,094.05 | 53,356 |
| 2023-01-25 | 8,960.00 | 8,960.00 | 8,700.00 | 8,710.00 | 7,118.57 | 49,697 |
| 2023-01-20 | 8,720.00 | 8,870.00 | 8,700.00 | 8,770.00 | 7,167.61 | 36,955 |
| 2023-01-19 | 8,430.00 | 9,170.00 | 8,410.00 | 8,790.00 | 7,183.95 | 153,040 |
| 2023-01-18 | 8,540.00 | 8,580.00 | 8,430.00 | 8,480.00 | 6,930.59 | 40,641 |
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.