Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 8,650.00 | 8,700.00 | 8,450.00 | 8,450.00 | 6,906.08 | 35,070 |
| 2023-01-16 | 8,630.00 | 8,670.00 | 8,500.00 | 8,670.00 | 7,085.88 | 46,605 |
| 2023-01-13 | 8,870.00 | 8,880.00 | 8,550.00 | 8,620.00 | 7,045.01 | 62,570 |
| 2023-01-12 | 8,710.00 | 8,870.00 | 8,620.00 | 8,820.00 | 7,208.47 | 49,823 |
| 2023-01-11 | 8,630.00 | 8,860.00 | 8,550.00 | 8,700.00 | 7,110.40 | 64,025 |
| 2023-01-10 | 8,830.00 | 8,920.00 | 8,530.00 | 8,620.00 | 7,045.01 | 100,869 |
| 2023-01-09 | 8,540.00 | 8,780.00 | 8,530.00 | 8,690.00 | 7,102.22 | 73,409 |
| 2023-01-06 | 8,300.00 | 8,630.00 | 8,220.00 | 8,540.00 | 6,979.63 | 94,680 |
| 2023-01-05 | 8,400.00 | 8,550.00 | 8,200.00 | 8,300.00 | 6,783.48 | 76,437 |
| 2023-01-04 | 8,240.00 | 8,470.00 | 8,160.00 | 8,360.00 | 6,832.52 | 58,790 |
| 2023-01-03 | 8,560.00 | 8,560.00 | 8,060.00 | 8,240.00 | 6,734.45 | 97,001 |
| 2023-01-02 | 8,890.00 | 8,950.00 | 8,250.00 | 8,280.00 | 6,767.14 | 152,396 |
| 2022-12-29 | 9,290.00 | 9,550.00 | 8,750.00 | 8,750.00 | 7,151.26 | 202,881 |
| 2022-12-28 | 8,840.00 | 9,340.00 | 8,710.00 | 9,300.00 | 7,600.77 | 319,387 |
| 2022-12-27 | 8,820.00 | 9,000.00 | 8,640.00 | 8,810.00 | 7,200.30 | 180,412 |
| 2022-12-26 | 8,910.00 | 9,780.00 | 8,630.00 | 8,630.00 | 7,053.19 | 910,147 |
| 2022-12-23 | 9,250.00 | 9,250.00 | 8,730.00 | 8,730.00 | 7,134.92 | 251,945 |
| 2022-12-22 | 9,350.00 | 9,660.00 | 9,210.00 | 9,220.00 | 7,535.39 | 265,635 |
| 2022-12-21 | 10,400.00 | 10,650.00 | 9,460.00 | 9,480.00 | 7,747.88 | 1,010,098 |
| 2022-12-20 | 8,480.00 | 10,950.01 | 8,480.00 | 9,620.00 | 7,862.30 | 4,223,664 |
| 2022-12-19 | 8,640.00 | 8,690.00 | 8,400.00 | 8,480.00 | 6,930.59 | 125,481 |
| 2022-12-16 | 8,100.00 | 9,850.00 | 8,070.00 | 8,640.00 | 7,061.36 | 2,477,219 |
| 2022-12-15 | 8,220.00 | 8,280.00 | 8,170.00 | 8,170.00 | 6,677.24 | 17,791 |
| 2022-12-14 | 8,080.00 | 8,210.00 | 8,000.00 | 8,160.00 | 6,669.06 | 23,101 |
| 2022-12-13 | 7,970.00 | 8,140.00 | 7,960.00 | 7,980.00 | 6,521.95 | 26,144 |
| 2022-12-12 | 8,190.00 | 8,190.00 | 7,940.00 | 8,040.00 | 6,570.99 | 35,395 |
| 2022-12-09 | 8,010.00 | 8,440.00 | 7,850.00 | 8,240.00 | 6,734.45 | 94,986 |
| 2022-12-08 | 8,130.00 | 8,130.00 | 7,830.00 | 7,920.00 | 6,472.91 | 22,522 |
| 2022-12-07 | 7,930.00 | 8,060.00 | 7,900.00 | 8,050.00 | 6,579.16 | 21,206 |
| 2022-12-06 | 8,220.00 | 8,220.00 | 7,980.00 | 8,020.00 | 6,554.64 | 14,569 |
| 2022-12-05 | 8,060.00 | 8,240.00 | 8,030.00 | 8,140.00 | 6,652.72 | 19,727 |
| 2022-12-02 | 7,990.00 | 8,130.00 | 7,950.00 | 8,060.00 | 6,587.33 | 18,218 |
| 2022-12-01 | 7,980.00 | 8,030.00 | 7,930.00 | 7,990.00 | 6,530.12 | 12,506 |
| 2022-11-30 | 7,890.00 | 7,910.00 | 7,830.00 | 7,900.00 | 6,456.57 | 9,822 |
| 2022-11-29 | 7,790.00 | 7,910.00 | 7,790.00 | 7,820.00 | 6,391.18 | 12,749 |
| 2022-11-28 | 8,080.00 | 8,100.00 | 7,800.00 | 7,810.00 | 6,383.01 | 37,698 |
| 2022-11-25 | 8,130.00 | 8,170.00 | 8,010.00 | 8,080.00 | 6,603.68 | 19,991 |
| 2022-11-24 | 8,010.00 | 8,160.00 | 8,000.00 | 8,130.00 | 6,644.54 | 24,244 |
| 2022-11-23 | 8,060.00 | 8,060.00 | 7,800.00 | 8,000.00 | 6,538.30 | 21,602 |
| 2022-11-22 | 8,290.00 | 8,290.00 | 7,950.00 | 7,950.00 | 6,497.43 | 26,331 |
| 2022-11-21 | 8,270.00 | 8,300.00 | 8,010.00 | 8,050.00 | 6,579.16 | 44,662 |
| 2022-11-18 | 8,320.00 | 8,440.00 | 8,230.00 | 8,270.00 | 6,758.96 | 25,880 |
| 2022-11-17 | 8,480.00 | 8,530.00 | 8,250.00 | 8,320.00 | 6,799.83 | 37,784 |
| 2022-11-16 | 8,580.00 | 8,650.00 | 8,460.00 | 8,480.00 | 6,930.59 | 34,591 |
| 2022-11-15 | 8,350.00 | 8,620.00 | 8,350.00 | 8,580.00 | 7,012.32 | 63,818 |
| 2022-11-14 | 8,300.00 | 8,400.00 | 8,200.00 | 8,350.00 | 6,824.35 | 48,871 |
| 2022-11-11 | 8,270.00 | 8,330.00 | 8,160.00 | 8,280.00 | 6,767.14 | 57,866 |
| 2022-11-10 | 8,180.00 | 8,180.00 | 7,970.00 | 8,130.00 | 6,644.54 | 45,157 |
| 2022-11-09 | 8,210.00 | 8,360.00 | 8,140.00 | 8,200.00 | 6,701.75 | 69,070 |
| 2022-11-08 | 8,010.00 | 8,240.00 | 8,010.00 | 8,200.00 | 6,701.75 | 73,910 |
| 2022-11-07 | 7,920.00 | 8,220.00 | 7,920.00 | 8,030.00 | 6,562.81 | 79,738 |
| 2022-11-04 | 8,350.00 | 8,410.00 | 7,990.00 | 8,000.00 | 6,538.30 | 168,501 |
| 2022-11-03 | 8,680.00 | 8,760.00 | 8,340.00 | 8,450.00 | 6,906.08 | 196,690 |
| 2022-11-02 | 8,110.00 | 10,100.00 | 8,100.00 | 8,820.00 | 7,208.47 | 2,937,341 |
| 2022-11-01 | 7,770.00 | 7,780.00 | 7,610.00 | 7,780.00 | 6,358.49 | 11,853 |
| 2022-10-31 | 7,700.00 | 7,900.00 | 7,590.00 | 7,730.00 | 6,317.63 | 18,259 |
| 2022-10-28 | 7,740.00 | 7,740.00 | 7,500.00 | 7,630.00 | 6,235.90 | 26,637 |
| 2022-10-27 | 7,750.00 | 7,900.00 | 7,650.00 | 7,690.00 | 6,284.94 | 22,686 |
| 2022-10-26 | 7,730.00 | 7,980.00 | 7,620.00 | 7,650.00 | 6,252.25 | 21,251 |
| 2022-10-25 | 7,700.00 | 7,940.00 | 7,700.00 | 7,800.00 | 6,374.84 | 15,022 |
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.