Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,905.00 | 1,940.00 | 1,866.00 | 1,902.00 | 3,804.00 | 146,181 |
| 2026-03-30 | 1,846.00 | 1,942.00 | 1,771.00 | 1,905.00 | 3,810.00 | 186,176 |
| 2026-03-27 | 1,851.00 | 1,958.00 | 1,810.00 | 1,846.00 | 3,692.00 | 181,388 |
| 2026-03-26 | 1,868.00 | 1,998.00 | 1,783.00 | 1,847.00 | 3,694.00 | 545,389 |
| 2026-03-25 | 1,747.00 | 1,946.00 | 1,747.00 | 1,838.00 | 3,676.00 | 720,763 |
| 2026-03-24 | 1,684.00 | 1,741.00 | 1,582.00 | 1,739.00 | 3,478.00 | 524,005 |
| 2026-03-23 | 1,560.00 | 1,749.00 | 1,551.00 | 1,683.00 | 3,366.00 | 674,357 |
| 2026-03-20 | 1,470.00 | 1,579.00 | 1,467.00 | 1,560.00 | 3,120.00 | 164,690 |
| 2026-03-19 | 1,586.00 | 1,588.00 | 1,465.00 | 1,467.00 | 2,934.00 | 211,700 |
| 2026-03-18 | 1,484.00 | 1,598.00 | 1,471.00 | 1,594.00 | 3,188.00 | 176,287 |
| 2026-03-17 | 1,556.00 | 1,627.00 | 1,427.00 | 1,484.00 | 2,968.00 | 331,112 |
| 2026-03-16 | 1,383.00 | 1,665.00 | 1,368.00 | 1,554.00 | 3,108.00 | 1,099,919 |
| 2026-03-13 | 1,398.00 | 1,408.00 | 1,366.00 | 1,383.00 | 2,766.00 | 84,746 |
| 2026-03-12 | 1,407.00 | 1,430.00 | 1,375.00 | 1,398.00 | 2,796.00 | 74,210 |
| 2026-03-11 | 1,405.00 | 1,431.00 | 1,362.00 | 1,400.00 | 2,800.00 | 72,888 |
| 2026-03-10 | 1,427.00 | 1,480.00 | 1,385.00 | 1,400.00 | 2,800.00 | 173,425 |
| 2026-03-09 | 1,405.00 | 1,447.00 | 1,350.00 | 1,427.00 | 2,854.00 | 190,796 |
| 2026-03-06 | 1,329.00 | 1,420.00 | 1,274.00 | 1,405.00 | 2,810.00 | 335,522 |
| 2026-03-05 | 1,296.00 | 1,385.00 | 1,296.00 | 1,329.00 | 2,658.00 | 147,832 |
| 2026-03-04 | 1,363.00 | 1,364.00 | 1,230.00 | 1,292.00 | 2,584.00 | 269,375 |
| 2026-03-03 | 1,251.00 | 1,450.00 | 1,212.00 | 1,363.00 | 2,726.00 | 735,307 |
| 2026-02-27 | 1,197.00 | 1,302.00 | 1,185.00 | 1,268.00 | 2,536.00 | 211,266 |
| 2026-02-26 | 1,236.00 | 1,251.00 | 1,196.00 | 1,197.00 | 2,394.00 | 248,993 |
| 2026-02-25 | 1,271.00 | 1,289.00 | 1,220.00 | 1,252.00 | 2,504.00 | 137,086 |
| 2026-02-24 | 1,198.00 | 1,288.00 | 1,198.00 | 1,271.00 | 2,542.00 | 311,346 |
| 2026-02-23 | 1,170.00 | 1,230.00 | 1,155.00 | 1,217.00 | 2,434.00 | 91,714 |
| 2026-02-20 | 1,191.00 | 1,191.00 | 1,153.00 | 1,170.00 | 2,340.00 | 103,922 |
| 2026-02-19 | 1,130.00 | 1,242.00 | 1,119.00 | 1,191.00 | 2,382.00 | 293,306 |
| 2026-02-13 | 1,105.00 | 1,143.00 | 1,051.00 | 1,100.00 | 2,200.00 | 130,031 |
| 2026-02-12 | 1,117.00 | 1,130.00 | 1,051.00 | 1,105.00 | 2,210.00 | 225,819 |
| 2026-02-11 | 1,201.00 | 1,221.00 | 1,092.00 | 1,125.00 | 2,250.00 | 319,626 |
| 2026-02-10 | 1,128.00 | 1,300.00 | 1,111.00 | 1,220.00 | 2,440.00 | 856,031 |
| 2026-02-09 | 1,080.00 | 1,179.00 | 1,079.00 | 1,128.00 | 2,256.00 | 173,249 |
| 2026-02-06 | 1,071.00 | 1,088.00 | 1,050.00 | 1,065.00 | 2,130.00 | 110,376 |
| 2026-02-05 | 1,045.00 | 1,100.00 | 1,045.00 | 1,089.00 | 2,178.00 | 98,859 |
| 2026-02-04 | 1,070.00 | 1,099.00 | 1,035.00 | 1,070.00 | 2,140.00 | 114,848 |
| 2026-02-03 | 1,150.00 | 1,159.00 | 1,050.00 | 1,070.00 | 2,140.00 | 200,230 |
| 2026-02-02 | 1,100.00 | 1,149.00 | 1,093.00 | 1,149.00 | 2,298.00 | 176,964 |
| 2026-01-30 | 1,107.00 | 1,169.00 | 1,079.00 | 1,141.00 | 2,282.00 | 223,706 |
| 2026-01-29 | 1,350.00 | 1,378.00 | 1,089.00 | 1,109.00 | 2,218.00 | 1,241,943 |
| 2026-01-28 | 1,244.00 | 1,259.00 | 1,150.00 | 1,178.00 | 2,356.00 | 301,770 |
| 2026-01-27 | 1,215.00 | 1,256.00 | 1,178.00 | 1,244.00 | 2,488.00 | 186,742 |
| 2026-01-26 | 1,149.00 | 1,240.00 | 1,140.00 | 1,215.00 | 2,430.00 | 316,611 |
| 2026-01-23 | 1,120.00 | 1,175.00 | 1,081.00 | 1,149.00 | 2,298.00 | 191,078 |
| 2026-01-22 | 1,115.00 | 1,142.00 | 1,061.00 | 1,120.00 | 2,240.00 | 202,198 |
| 2026-01-21 | 1,132.00 | 1,150.00 | 1,050.00 | 1,115.00 | 2,230.00 | 325,131 |
| 2026-01-20 | 1,138.00 | 1,168.00 | 1,093.00 | 1,131.00 | 2,262.00 | 361,906 |
| 2026-01-19 | 1,040.00 | 1,159.00 | 1,037.00 | 1,105.00 | 2,210.00 | 727,348 |
| 2026-01-16 | 950.00 | 1,128.00 | 897.00 | 1,060.00 | 2,120.00 | 1,596,575 |
| 2026-01-15 | 821.00 | 1,034.00 | 820.00 | 950.00 | 1,900.00 | 2,566,911 |
| 2026-01-14 | 811.00 | 843.00 | 802.00 | 821.00 | 1,642.00 | 137,732 |
| 2026-01-13 | 819.00 | 833.00 | 800.00 | 822.00 | 1,644.00 | 174,822 |
| 2026-01-12 | 735.00 | 833.00 | 735.00 | 819.00 | 1,638.00 | 620,956 |
| 2026-01-09 | 680.00 | 838.00 | 680.00 | 735.00 | 1,470.00 | 1,671,428 |
| 2026-01-08 | 684.00 | 705.00 | 675.00 | 688.00 | 1,376.00 | 85,314 |
| 2026-01-07 | 740.00 | 740.00 | 680.00 | 684.00 | 1,368.00 | 174,998 |
| 2026-01-06 | 740.00 | 750.00 | 730.00 | 731.00 | 1,462.00 | 46,513 |
| 2026-01-05 | 758.00 | 761.00 | 738.00 | 740.00 | 1,480.00 | 72,527 |
| 2026-01-02 | 758.00 | 764.00 | 755.00 | 758.00 | 1,516.00 | 19,506 |
| 2025-12-30 | 756.00 | 763.00 | 751.00 | 758.00 | 1,516.00 | 46,363 |
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.