Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 721.00 | 755.00 | 690.00 | 755.00 | 1,510.00 | 71,479 |
| 2026-06-26 | 691.00 | 857.00 | 675.00 | 721.00 | 1,442.00 | 113,406 |
| 2026-06-25 | 745.00 | 818.00 | 678.00 | 690.00 | 1,380.00 | 102,165 |
| 2026-06-24 | 682.00 | 781.00 | 682.00 | 752.00 | 1,504.00 | 55,218 |
| 2026-06-23 | 742.00 | 823.00 | 701.00 | 750.00 | 1,500.00 | 116,078 |
| 2026-06-22 | 821.00 | 827.00 | 759.00 | 823.00 | 1,646.00 | 76,494 |
| 2026-06-19 | 826.00 | 864.00 | 735.00 | 820.00 | 1,640.00 | 135,798 |
| 2026-06-18 | 884.00 | 884.00 | 801.00 | 802.00 | 1,604.00 | 99,751 |
| 2026-06-17 | 897.00 | 897.00 | 830.00 | 850.00 | 1,700.00 | 19,174 |
| 2026-06-16 | 902.00 | 902.00 | 824.00 | 854.00 | 1,708.00 | 29,818 |
| 2026-06-15 | 861.00 | 880.00 | 831.00 | 851.00 | 1,702.00 | 56,925 |
| 2026-06-12 | 880.00 | 991.00 | 839.00 | 848.00 | 1,696.00 | 83,529 |
| 2026-06-11 | 850.00 | 897.00 | 788.00 | 870.00 | 1,740.00 | 18,790 |
| 2026-06-10 | 851.00 | 851.00 | 774.00 | 850.00 | 1,700.00 | 74,232 |
| 2026-06-09 | 845.00 | 903.00 | 819.00 | 823.00 | 1,646.00 | 32,727 |
| 2026-06-08 | 882.00 | 950.00 | 819.00 | 853.00 | 1,706.00 | 50,259 |
| 2026-06-05 | 892.00 | 1,000.00 | 861.00 | 891.00 | 1,782.00 | 67,255 |
| 2026-06-04 | 721.00 | 941.00 | 721.00 | 892.00 | 1,784.00 | 174,223 |
| 2026-06-02 | 985.00 | 1,003.00 | 912.00 | 922.00 | 1,844.00 | 92,233 |
| 2026-06-01 | 995.00 | 1,030.00 | 911.00 | 1,004.00 | 2,008.00 | 129,333 |
| 2026-05-29 | 1,063.00 | 1,166.00 | 970.00 | 995.00 | 1,990.00 | 125,231 |
| 2026-05-28 | 1,011.00 | 1,230.00 | 1,011.00 | 1,072.00 | 2,144.00 | 335,693 |
| 2026-05-27 | 1,164.00 | 1,234.00 | 1,077.00 | 1,085.00 | 2,170.00 | 86,773 |
| 2026-05-26 | 1,181.00 | 1,315.00 | 1,178.00 | 1,183.00 | 2,366.00 | 47,816 |
| 2026-05-22 | 1,183.00 | 1,270.00 | 1,174.00 | 1,181.00 | 2,362.00 | 69,897 |
| 2026-05-21 | 1,175.00 | 1,228.00 | 1,165.00 | 1,183.00 | 2,366.00 | 33,527 |
| 2026-05-20 | 1,205.00 | 1,242.00 | 1,175.00 | 1,175.00 | 2,350.00 | 64,218 |
| 2026-05-19 | 1,228.00 | 1,250.00 | 1,200.00 | 1,205.00 | 2,410.00 | 27,346 |
| 2026-05-18 | 1,291.00 | 1,297.00 | 1,167.00 | 1,228.00 | 2,456.00 | 66,676 |
| 2026-05-15 | 1,295.00 | 1,343.00 | 1,221.00 | 1,291.00 | 2,582.00 | 89,348 |
| 2026-05-14 | 1,299.00 | 1,347.00 | 1,205.00 | 1,295.00 | 2,590.00 | 77,694 |
| 2026-05-13 | 1,211.00 | 1,306.00 | 1,175.00 | 1,262.00 | 2,524.00 | 103,157 |
| 2026-05-12 | 1,295.00 | 1,353.00 | 1,211.00 | 1,211.00 | 2,422.00 | 154,504 |
| 2026-05-11 | 1,512.00 | 1,516.00 | 1,291.00 | 1,291.00 | 2,582.00 | 166,040 |
| 2026-05-08 | 1,652.00 | 1,733.00 | 1,510.00 | 1,512.00 | 3,024.00 | 140,823 |
| 2026-05-07 | 1,636.00 | 1,670.00 | 1,522.00 | 1,652.00 | 3,304.00 | 179,916 |
| 2026-05-06 | 1,688.00 | 1,692.00 | 1,596.00 | 1,637.00 | 3,274.00 | 86,676 |
| 2026-05-04 | 1,705.00 | 1,737.00 | 1,656.00 | 1,688.00 | 3,376.00 | 77,184 |
| 2026-04-30 | 1,652.00 | 1,733.00 | 1,652.00 | 1,705.00 | 3,410.00 | 76,798 |
| 2026-04-29 | 1,740.00 | 1,740.00 | 1,645.00 | 1,713.00 | 3,426.00 | 43,868 |
| 2026-04-28 | 1,757.00 | 1,780.00 | 1,693.00 | 1,705.00 | 3,410.00 | 83,360 |
| 2026-04-27 | 1,616.00 | 1,773.00 | 1,602.00 | 1,757.00 | 3,514.00 | 228,706 |
| 2026-04-24 | 1,640.00 | 1,669.00 | 1,550.00 | 1,610.00 | 3,220.00 | 252,157 |
| 2026-04-23 | 1,688.00 | 1,758.00 | 1,623.00 | 1,640.00 | 3,280.00 | 122,310 |
| 2026-04-22 | 1,750.00 | 1,750.00 | 1,665.00 | 1,688.00 | 3,376.00 | 103,975 |
| 2026-04-21 | 1,806.00 | 1,850.00 | 1,750.00 | 1,751.00 | 3,502.00 | 87,958 |
| 2026-04-20 | 1,790.00 | 1,862.00 | 1,663.00 | 1,806.00 | 3,612.00 | 324,111 |
| 2026-04-17 | 1,900.00 | 1,900.00 | 1,788.00 | 1,790.00 | 3,580.00 | 85,796 |
| 2026-04-16 | 1,880.00 | 1,880.00 | 1,751.00 | 1,822.00 | 3,644.00 | 65,791 |
| 2026-04-15 | 1,899.00 | 1,945.00 | 1,851.00 | 1,860.00 | 3,720.00 | 91,677 |
| 2026-04-14 | 1,891.00 | 1,910.00 | 1,810.00 | 1,875.00 | 3,750.00 | 142,019 |
| 2026-04-13 | 1,892.00 | 1,905.00 | 1,817.00 | 1,891.00 | 3,782.00 | 90,281 |
| 2026-04-10 | 1,870.00 | 1,917.00 | 1,816.00 | 1,908.00 | 3,816.00 | 78,889 |
| 2026-04-09 | 1,768.00 | 1,868.00 | 1,760.00 | 1,813.00 | 3,626.00 | 84,283 |
| 2026-04-08 | 1,751.00 | 1,800.00 | 1,706.00 | 1,768.00 | 3,536.00 | 67,661 |
| 2026-04-07 | 1,833.00 | 1,877.00 | 1,689.00 | 1,751.00 | 3,502.00 | 232,815 |
| 2026-04-06 | 1,960.00 | 1,960.00 | 1,788.00 | 1,833.00 | 3,666.00 | 178,929 |
| 2026-04-03 | 1,940.00 | 1,970.00 | 1,880.00 | 1,941.00 | 3,882.00 | 93,591 |
| 2026-04-02 | 1,953.00 | 1,980.00 | 1,857.00 | 1,940.00 | 3,880.00 | 162,124 |
| 2026-04-01 | 1,931.00 | 1,971.00 | 1,902.00 | 1,910.00 | 3,820.00 | 94,748 |
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.