Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 755.00 | 762.00 | 752.00 | 752.00 | 1,504.00 | 41,683 |
| 2025-12-26 | 764.00 | 769.00 | 755.00 | 755.00 | 1,510.00 | 39,680 |
| 2025-12-24 | 773.00 | 774.00 | 755.00 | 764.00 | 1,528.00 | 74,294 |
| 2025-12-23 | 798.00 | 798.00 | 767.00 | 774.00 | 1,548.00 | 54,522 |
| 2025-12-22 | 744.00 | 797.00 | 744.00 | 784.00 | 1,568.00 | 130,283 |
| 2025-12-19 | 736.00 | 751.00 | 732.00 | 744.00 | 1,488.00 | 37,393 |
| 2025-12-18 | 758.00 | 759.00 | 730.00 | 736.00 | 1,472.00 | 76,704 |
| 2025-12-17 | 764.00 | 769.00 | 753.00 | 760.00 | 1,520.00 | 43,761 |
| 2025-12-16 | 769.00 | 773.00 | 751.00 | 764.00 | 1,528.00 | 38,622 |
| 2025-12-15 | 759.00 | 769.00 | 751.00 | 764.00 | 1,528.00 | 20,300 |
| 2025-12-12 | 756.00 | 771.00 | 756.00 | 760.00 | 1,520.00 | 43,239 |
| 2025-12-11 | 760.00 | 779.00 | 745.00 | 755.00 | 1,510.00 | 96,908 |
| 2025-12-10 | 770.00 | 777.00 | 756.00 | 760.00 | 1,520.00 | 23,544 |
| 2025-12-09 | 758.00 | 778.00 | 751.00 | 770.00 | 1,540.00 | 32,395 |
| 2025-12-08 | 788.00 | 792.00 | 756.00 | 758.00 | 1,516.00 | 36,655 |
| 2025-12-05 | 790.00 | 793.00 | 771.00 | 788.00 | 1,576.00 | 32,008 |
| 2025-12-04 | 785.00 | 795.00 | 781.00 | 790.00 | 1,580.00 | 13,538 |
| 2025-12-03 | 780.00 | 809.00 | 772.00 | 785.00 | 1,570.00 | 45,853 |
| 2025-12-02 | 764.00 | 783.00 | 760.00 | 780.00 | 1,560.00 | 25,477 |
| 2025-12-01 | 779.00 | 779.00 | 751.00 | 765.00 | 1,530.00 | 72,032 |
| 2025-11-28 | 770.00 | 788.00 | 770.00 | 779.00 | 1,558.00 | 33,930 |
| 2025-11-27 | 778.00 | 790.00 | 766.00 | 770.00 | 1,540.00 | 36,937 |
| 2025-11-26 | 767.00 | 800.00 | 745.00 | 778.00 | 1,556.00 | 75,357 |
| 2025-11-25 | 740.00 | 779.00 | 740.00 | 767.00 | 1,534.00 | 49,512 |
| 2025-11-24 | 766.00 | 785.00 | 730.00 | 734.00 | 1,468.00 | 163,028 |
| 2025-11-21 | 813.00 | 825.00 | 758.00 | 773.00 | 1,546.00 | 95,998 |
| 2025-11-20 | 795.00 | 820.00 | 790.00 | 813.00 | 1,626.00 | 50,050 |
| 2025-11-19 | 817.00 | 817.00 | 785.00 | 795.00 | 1,590.00 | 138,278 |
| 2025-11-18 | 861.00 | 861.00 | 818.00 | 818.00 | 1,636.00 | 54,643 |
| 2025-11-17 | 874.00 | 880.00 | 835.00 | 862.00 | 1,724.00 | 80,230 |
| 2025-11-14 | 914.00 | 914.00 | 858.00 | 874.00 | 1,748.00 | 89,435 |
| 2025-11-13 | 860.00 | 945.00 | 853.00 | 906.00 | 1,812.00 | 208,533 |
| 2025-11-12 | 836.00 | 875.00 | 831.00 | 853.00 | 1,706.00 | 49,510 |
| 2025-11-11 | 871.00 | 893.00 | 833.00 | 835.00 | 1,670.00 | 75,116 |
| 2025-11-10 | 833.00 | 946.00 | 832.00 | 870.00 | 1,740.00 | 244,491 |
| 2025-11-07 | 837.00 | 840.00 | 810.00 | 830.00 | 1,660.00 | 101,074 |
| 2025-11-06 | 875.00 | 888.00 | 835.00 | 837.00 | 1,674.00 | 93,302 |
| 2025-11-05 | 891.00 | 892.00 | 855.00 | 875.00 | 1,750.00 | 83,162 |
| 2025-11-04 | 909.00 | 935.00 | 858.00 | 890.00 | 1,780.00 | 118,602 |
| 2025-11-03 | 931.00 | 960.00 | 880.00 | 909.00 | 1,818.00 | 194,801 |
| 2025-10-31 | 990.00 | 991.00 | 931.00 | 931.00 | 1,862.00 | 147,714 |
| 2025-10-30 | 1,020.00 | 1,025.00 | 985.00 | 990.00 | 1,980.00 | 99,616 |
| 2025-10-29 | 1,052.00 | 1,052.00 | 1,019.00 | 1,022.00 | 2,044.00 | 52,874 |
| 2025-10-28 | 1,052.00 | 1,070.00 | 1,042.00 | 1,042.00 | 2,084.00 | 39,434 |
| 2025-10-27 | 1,043.00 | 1,094.00 | 1,033.00 | 1,057.00 | 2,114.00 | 152,263 |
| 2025-10-24 | 1,080.00 | 1,080.00 | 1,032.00 | 1,036.00 | 2,072.00 | 97,554 |
| 2025-10-23 | 1,039.00 | 1,090.00 | 1,015.00 | 1,080.00 | 2,160.00 | 128,892 |
| 2025-10-22 | 1,042.00 | 1,050.00 | 1,013.00 | 1,040.00 | 2,080.00 | 74,984 |
| 2025-10-21 | 1,050.00 | 1,060.00 | 1,005.00 | 1,050.00 | 2,100.00 | 242,593 |
| 2025-10-20 | 1,034.00 | 1,050.00 | 1,013.00 | 1,050.00 | 2,100.00 | 51,857 |
← NewerPage 4 of 4 · 230 trading days
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.