Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 11,100.01 | 11,350.01 | 10,750.01 | 11,000.01 | 8,990.16 | 141,020 |
| 2022-07-22 | 11,300.01 | 11,550.01 | 11,050.01 | 11,100.01 | 9,071.89 | 201,029 |
| 2022-07-21 | 11,600.01 | 11,850.01 | 11,150.01 | 11,250.01 | 9,194.48 | 249,007 |
| 2022-07-20 | 12,000.01 | 12,100.01 | 11,650.01 | 11,650.01 | 9,521.39 | 224,039 |
| 2022-07-19 | 11,850.01 | 12,000.01 | 11,500.01 | 11,850.01 | 9,684.85 | 203,465 |
| 2022-07-18 | 11,900.01 | 11,950.01 | 11,350.01 | 11,750.01 | 9,603.12 | 361,097 |
| 2022-07-15 | 11,950.01 | 12,200.01 | 11,600.01 | 11,850.01 | 9,684.85 | 299,548 |
| 2022-07-14 | 14,100.01 | 14,100.01 | 11,900.01 | 11,950.01 | 9,766.58 | 1,075,905 |
| 2022-07-13 | 14,700.01 | 14,750.01 | 13,850.01 | 14,150.01 | 11,564.61 | 490,579 |
| 2022-07-12 | 13,650.01 | 15,550.01 | 13,600.01 | 14,750.01 | 12,054.98 | 2,966,372 |
| 2022-07-11 | 13,300.01 | 13,900.01 | 13,200.01 | 13,850.01 | 11,319.43 | 621,789 |
| 2022-07-08 | 13,750.01 | 13,750.01 | 12,850.01 | 13,200.01 | 10,788.19 | 430,802 |
| 2022-07-07 | 13,350.01 | 13,800.01 | 13,250.01 | 13,600.01 | 11,115.10 | 445,060 |
| 2022-07-06 | 13,550.01 | 14,150.01 | 12,850.01 | 13,100.01 | 10,706.46 | 898,134 |
| 2022-07-05 | 13,600.01 | 13,950.01 | 13,500.01 | 13,650.01 | 11,155.97 | 450,470 |
| 2022-07-04 | 14,150.01 | 14,300.01 | 13,600.01 | 13,600.01 | 11,115.10 | 513,290 |
| 2022-07-01 | 15,050.01 | 15,150.01 | 13,850.01 | 14,300.01 | 11,687.20 | 843,951 |
| 2022-06-30 | 16,750.01 | 16,800.01 | 15,150.01 | 15,200.01 | 12,422.76 | 810,760 |
| 2022-06-29 | 15,550.01 | 18,450.01 | 15,500.01 | 16,450.01 | 13,444.37 | 3,928,100 |
| 2022-06-28 | 15,600.01 | 16,100.01 | 15,100.01 | 15,700.01 | 12,831.41 | 956,542 |
| 2022-06-27 | 14,200.01 | 16,950.01 | 14,150.01 | 15,850.01 | 12,954.00 | 5,246,982 |
| 2022-06-24 | 12,100.01 | 14,650.01 | 11,850.01 | 13,700.01 | 11,196.83 | 5,691,331 |
| 2022-06-23 | 11,800.01 | 15,300.01 | 11,600.01 | 12,450.01 | 10,175.22 | 10,015,209 |
| 2022-06-22 | 13,250.01 | 13,250.01 | 11,800.01 | 11,800.01 | 9,643.99 | 1,111,047 |
| 2022-06-21 | 13,350.01 | 14,400.01 | 11,450.01 | 13,800.01 | 11,278.56 | 7,757,042 |
| 2022-06-20 | 8,920.00 | 11,100.01 | 8,920.00 | 11,100.01 | 9,071.89 | 579,531 |
| 2022-06-17 | 8,270.00 | 8,690.00 | 8,150.00 | 8,560.00 | 6,995.98 | 29,752 |
| 2022-06-16 | 8,590.00 | 8,900.00 | 8,450.00 | 8,570.00 | 7,004.15 | 23,859 |
| 2022-06-15 | 8,900.00 | 8,990.00 | 8,510.00 | 8,580.00 | 7,012.32 | 47,296 |
| 2022-06-14 | 8,510.00 | 9,100.00 | 8,510.00 | 8,980.00 | 7,339.24 | 61,331 |
| 2022-06-13 | 9,810.00 | 9,850.00 | 9,090.00 | 9,190.00 | 7,510.87 | 68,759 |
| 2022-06-10 | 10,050.00 | 10,250.00 | 9,930.00 | 9,940.00 | 8,123.83 | 30,587 |
| 2022-06-09 | 10,100.00 | 10,100.00 | 9,960.00 | 10,100.00 | 8,254.60 | 24,197 |
| 2022-06-08 | 10,250.00 | 10,400.00 | 10,050.00 | 10,050.00 | 8,213.73 | 39,659 |
| 2022-06-07 | 10,550.00 | 10,600.00 | 10,150.00 | 10,250.00 | 8,377.19 | 14,137 |
| 2022-06-03 | 10,700.00 | 10,850.01 | 10,600.00 | 10,700.00 | 8,744.97 | 8,302 |
| 2022-06-02 | 10,700.00 | 10,850.01 | 10,500.00 | 10,750.01 | 8,785.84 | 21,866 |
| 2022-05-31 | 10,400.00 | 10,850.01 | 10,300.00 | 10,700.00 | 8,744.97 | 52,162 |
| 2022-05-30 | 10,150.00 | 10,350.00 | 10,000.00 | 10,350.00 | 8,458.92 | 18,531 |
| 2022-05-27 | 10,100.00 | 10,350.00 | 10,100.00 | 10,150.00 | 8,295.46 | 27,216 |
| 2022-05-26 | 10,250.00 | 10,300.00 | 10,050.00 | 10,100.00 | 8,254.60 | 12,157 |
| 2022-05-25 | 10,050.00 | 10,200.00 | 9,990.00 | 10,150.00 | 8,295.46 | 16,616 |
| 2022-05-24 | 10,250.00 | 10,300.00 | 10,000.00 | 10,000.00 | 8,172.87 | 38,083 |
| 2022-05-23 | 10,050.00 | 10,350.00 | 9,960.00 | 10,300.00 | 8,418.06 | 29,942 |
| 2022-05-20 | 9,950.00 | 10,100.00 | 9,950.00 | 10,000.00 | 8,172.87 | 12,265 |
| 2022-05-19 | 9,880.00 | 10,000.00 | 9,810.00 | 9,930.00 | 8,115.66 | 41,867 |
| 2022-05-18 | 10,300.00 | 10,350.00 | 10,050.00 | 10,150.00 | 8,295.46 | 19,385 |
| 2022-05-17 | 9,990.00 | 10,300.00 | 9,950.00 | 10,200.00 | 8,336.33 | 30,798 |
| 2022-05-16 | 10,150.00 | 10,450.00 | 9,950.00 | 9,990.00 | 8,164.70 | 36,155 |
| 2022-05-13 | 10,050.00 | 10,300.00 | 10,000.00 | 10,100.00 | 8,254.60 | 51,484 |
| 2022-05-12 | 10,550.00 | 10,550.00 | 9,900.00 | 10,000.00 | 8,172.87 | 65,868 |
| 2022-05-11 | 10,650.00 | 10,800.01 | 10,450.00 | 10,450.00 | 8,540.65 | 21,659 |
| 2022-05-10 | 10,350.00 | 10,700.00 | 10,100.00 | 10,650.00 | 8,704.11 | 45,039 |
| 2022-05-09 | 11,500.01 | 11,500.01 | 10,450.00 | 10,700.00 | 8,744.97 | 135,415 |
| 2022-05-06 | 11,700.01 | 11,700.01 | 11,450.01 | 11,650.01 | 9,521.39 | 25,356 |
| 2022-05-04 | 11,900.01 | 12,050.01 | 11,750.01 | 11,800.01 | 9,643.99 | 22,545 |
| 2022-05-03 | 11,850.01 | 12,000.01 | 11,750.01 | 12,000.01 | 9,807.44 | 16,620 |
| 2022-05-02 | 11,550.01 | 11,850.01 | 11,550.01 | 11,850.01 | 9,684.85 | 18,581 |
| 2022-04-29 | 11,800.01 | 11,850.01 | 11,600.01 | 11,850.01 | 9,684.85 | 17,148 |
| 2022-04-28 | 11,800.01 | 11,900.01 | 11,500.01 | 11,750.01 | 9,603.12 | 18,891 |
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.