Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 7,790.00 | 8,030.00 | 7,700.00 | 7,770.00 | 6,350.32 | 24,168 |
| 2022-10-21 | 7,890.00 | 7,890.00 | 7,720.00 | 7,740.00 | 6,325.80 | 14,897 |
| 2022-10-20 | 8,120.00 | 8,120.00 | 7,770.00 | 7,910.00 | 6,464.74 | 34,015 |
| 2022-10-19 | 8,130.00 | 8,270.00 | 8,030.00 | 8,080.00 | 6,603.68 | 18,043 |
| 2022-10-18 | 8,010.00 | 8,240.00 | 7,980.00 | 8,190.00 | 6,693.58 | 23,354 |
| 2022-10-17 | 7,860.00 | 7,990.00 | 7,700.00 | 7,980.00 | 6,521.95 | 18,939 |
| 2022-10-14 | 7,640.00 | 7,970.00 | 7,600.00 | 7,920.00 | 6,472.91 | 41,946 |
| 2022-10-13 | 7,820.00 | 8,100.00 | 7,350.00 | 7,520.00 | 6,146.00 | 60,023 |
| 2022-10-12 | 7,880.00 | 7,940.00 | 7,420.00 | 7,760.00 | 6,342.15 | 23,011 |
| 2022-10-11 | 8,440.00 | 8,440.00 | 7,770.00 | 7,900.00 | 6,456.57 | 36,373 |
| 2022-10-07 | 8,370.00 | 8,480.00 | 8,200.00 | 8,370.00 | 6,840.69 | 22,633 |
| 2022-10-06 | 7,900.00 | 8,500.00 | 7,700.00 | 8,320.00 | 6,799.83 | 66,207 |
| 2022-10-05 | 8,140.00 | 8,400.00 | 7,640.00 | 7,880.00 | 6,440.22 | 54,882 |
| 2022-10-04 | 8,010.00 | 8,140.00 | 7,900.00 | 8,140.00 | 6,652.72 | 25,221 |
| 2022-09-30 | 7,810.00 | 8,210.00 | 7,670.00 | 8,000.00 | 6,538.30 | 60,523 |
| 2022-09-29 | 7,680.00 | 8,250.00 | 7,680.00 | 7,680.00 | 6,276.76 | 54,034 |
| 2022-09-28 | 7,570.00 | 7,780.00 | 7,310.00 | 7,620.00 | 6,227.73 | 27,973 |
| 2022-09-27 | 7,740.00 | 7,880.00 | 7,310.00 | 7,530.00 | 6,154.17 | 85,161 |
| 2022-09-26 | 8,220.00 | 8,220.00 | 7,620.00 | 7,740.00 | 6,325.80 | 96,118 |
| 2022-09-23 | 8,600.00 | 8,600.00 | 8,200.00 | 8,270.00 | 6,758.96 | 48,430 |
| 2022-09-22 | 8,410.00 | 8,710.00 | 8,400.00 | 8,670.00 | 7,085.88 | 44,235 |
| 2022-09-21 | 8,630.00 | 8,830.00 | 8,510.00 | 8,780.00 | 7,175.78 | 22,893 |
| 2022-09-20 | 8,800.00 | 8,980.00 | 8,550.00 | 8,630.00 | 7,053.19 | 31,863 |
| 2022-09-19 | 8,840.00 | 8,880.00 | 8,640.00 | 8,750.00 | 7,151.26 | 43,522 |
| 2022-09-16 | 9,190.00 | 9,300.00 | 8,750.00 | 8,930.00 | 7,298.37 | 57,556 |
| 2022-09-15 | 9,630.00 | 9,630.00 | 9,300.00 | 9,300.00 | 7,600.77 | 47,266 |
| 2022-09-14 | 9,450.00 | 9,580.00 | 9,320.00 | 9,550.00 | 7,805.09 | 23,560 |
| 2022-09-13 | 9,480.00 | 9,650.00 | 9,430.00 | 9,610.00 | 7,854.13 | 29,347 |
| 2022-09-08 | 9,400.00 | 9,650.00 | 9,390.00 | 9,410.00 | 7,690.67 | 27,526 |
| 2022-09-07 | 9,620.00 | 9,620.00 | 9,360.00 | 9,400.00 | 7,682.50 | 45,093 |
| 2022-09-06 | 9,570.00 | 9,780.00 | 9,570.00 | 9,620.00 | 7,862.30 | 19,973 |
| 2022-09-05 | 9,710.00 | 9,830.00 | 9,460.00 | 9,550.00 | 7,805.09 | 40,078 |
| 2022-09-02 | 9,840.00 | 9,970.00 | 9,630.00 | 9,800.00 | 8,009.41 | 53,861 |
| 2022-09-01 | 9,870.00 | 9,990.00 | 9,730.00 | 9,800.00 | 8,009.41 | 34,993 |
| 2022-08-31 | 9,610.00 | 10,050.00 | 9,600.00 | 9,990.00 | 8,164.70 | 48,583 |
| 2022-08-30 | 9,790.00 | 9,940.00 | 9,580.00 | 9,700.00 | 7,927.68 | 53,977 |
| 2022-08-29 | 9,550.00 | 9,800.00 | 9,510.00 | 9,690.00 | 7,919.51 | 39,531 |
| 2022-08-26 | 10,000.00 | 10,400.00 | 9,950.00 | 10,000.00 | 8,172.87 | 54,430 |
| 2022-08-25 | 9,800.00 | 10,100.00 | 9,790.00 | 10,050.00 | 8,213.73 | 54,075 |
| 2022-08-24 | 9,650.00 | 9,850.00 | 9,490.00 | 9,770.00 | 7,984.89 | 47,255 |
| 2022-08-23 | 9,830.00 | 10,050.00 | 9,590.00 | 9,640.00 | 7,878.65 | 98,787 |
| 2022-08-22 | 10,200.00 | 10,300.00 | 9,860.00 | 9,870.00 | 8,066.62 | 84,433 |
| 2022-08-19 | 10,150.00 | 11,350.01 | 10,000.00 | 10,250.00 | 8,377.19 | 505,352 |
| 2022-08-18 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 8,254.60 | 103,507 |
| 2022-08-17 | 10,450.00 | 10,450.00 | 10,150.00 | 10,250.00 | 8,377.19 | 120,894 |
| 2022-08-16 | 10,650.00 | 10,800.01 | 10,450.00 | 10,500.00 | 8,581.51 | 116,209 |
| 2022-08-12 | 10,600.00 | 10,800.01 | 10,550.00 | 10,750.01 | 8,785.84 | 58,653 |
| 2022-08-11 | 10,700.00 | 10,900.01 | 10,550.00 | 10,650.00 | 8,704.11 | 59,151 |
| 2022-08-10 | 10,850.01 | 10,850.01 | 10,450.00 | 10,650.00 | 8,704.11 | 170,092 |
| 2022-08-09 | 11,250.01 | 11,250.01 | 10,800.01 | 10,900.01 | 8,908.43 | 151,643 |
| 2022-08-08 | 11,200.01 | 11,400.01 | 11,000.01 | 11,200.01 | 9,153.61 | 121,470 |
| 2022-08-05 | 10,900.01 | 11,300.01 | 10,800.01 | 11,200.01 | 9,153.61 | 220,311 |
| 2022-08-04 | 10,600.00 | 11,050.01 | 10,600.00 | 10,900.01 | 8,908.43 | 163,694 |
| 2022-08-03 | 10,550.00 | 10,750.01 | 10,500.00 | 10,600.00 | 8,663.24 | 182,137 |
| 2022-08-02 | 11,300.01 | 11,350.01 | 10,700.00 | 10,750.01 | 8,785.84 | 338,032 |
| 2022-08-01 | 11,350.01 | 12,150.01 | 11,200.01 | 11,250.01 | 9,194.48 | 1,413,372 |
| 2022-07-29 | 10,900.01 | 13,550.01 | 10,700.00 | 11,600.01 | 9,480.53 | 4,323,083 |
| 2022-07-28 | 11,300.01 | 11,400.01 | 10,650.00 | 10,750.01 | 8,785.84 | 221,267 |
| 2022-07-27 | 10,750.01 | 11,300.01 | 10,650.00 | 11,150.01 | 9,112.75 | 190,149 |
| 2022-07-26 | 10,800.01 | 11,100.01 | 10,700.00 | 10,700.00 | 8,744.97 | 155,111 |
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.