Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,176.00 | 1,248.00 | 1,122.00 | 1,221.00 | 2,442.00 | 1,723,465 |
| 2025-07-03 | 1,634.00 | 1,634.00 | 1,189.00 | 1,196.00 | 2,392.00 | 11,690,656 |
| 2025-07-02 | 1,260.00 | 1,300.00 | 1,217.00 | 1,257.00 | 2,514.00 | 305,959 |
| 2025-07-01 | 1,175.00 | 1,269.00 | 1,130.00 | 1,260.00 | 2,520.00 | 437,354 |
| 2025-06-30 | 1,233.00 | 1,316.00 | 1,171.00 | 1,180.00 | 2,360.00 | 971,538 |
| 2025-06-27 | 1,115.00 | 1,418.00 | 1,103.00 | 1,220.00 | 2,440.00 | 7,025,825 |
| 2025-06-26 | 1,135.00 | 1,139.00 | 1,020.00 | 1,115.00 | 2,230.00 | 223,444 |
| 2025-06-25 | 1,140.00 | 1,150.00 | 1,118.00 | 1,135.00 | 2,270.00 | 106,649 |
| 2025-06-24 | 1,106.00 | 1,158.00 | 1,100.00 | 1,140.00 | 2,280.00 | 131,177 |
| 2025-06-23 | 1,149.00 | 1,150.00 | 1,092.00 | 1,106.00 | 2,212.00 | 122,208 |
| 2025-06-20 | 1,131.00 | 1,150.00 | 1,121.00 | 1,134.00 | 2,268.00 | 59,258 |
| 2025-06-19 | 1,127.00 | 1,140.00 | 1,118.00 | 1,140.00 | 2,280.00 | 72,512 |
| 2025-06-18 | 1,125.00 | 1,143.00 | 1,101.00 | 1,127.00 | 2,254.00 | 106,613 |
| 2025-06-17 | 1,167.00 | 1,179.00 | 1,111.00 | 1,130.00 | 2,260.00 | 156,993 |
| 2025-06-16 | 1,166.00 | 1,188.00 | 1,150.00 | 1,160.00 | 2,320.00 | 117,208 |
| 2025-06-13 | 1,230.00 | 1,230.00 | 1,155.00 | 1,157.00 | 2,314.00 | 228,864 |
| 2025-06-12 | 1,260.00 | 1,260.00 | 1,205.00 | 1,230.00 | 2,460.00 | 133,041 |
| 2025-06-11 | 1,170.00 | 1,241.00 | 1,147.00 | 1,238.00 | 2,476.00 | 194,147 |
| 2025-06-10 | 1,215.00 | 1,228.00 | 1,135.00 | 1,164.00 | 2,328.00 | 289,475 |
| 2025-06-09 | 1,220.00 | 1,229.00 | 1,181.00 | 1,216.00 | 2,432.00 | 180,149 |
| 2025-06-05 | 1,208.00 | 1,240.00 | 1,190.00 | 1,235.00 | 2,470.00 | 183,495 |
| 2025-06-04 | 1,205.00 | 1,217.00 | 1,196.00 | 1,201.00 | 2,402.00 | 107,130 |
| 2025-06-02 | 1,250.00 | 1,256.00 | 1,204.00 | 1,217.00 | 2,434.00 | 179,622 |
| 2025-05-30 | 1,180.00 | 1,250.00 | 1,166.00 | 1,232.00 | 2,464.00 | 269,131 |
| 2025-05-29 | 1,166.00 | 1,215.00 | 1,166.00 | 1,180.00 | 2,360.00 | 163,318 |
| 2025-05-28 | 1,220.00 | 1,223.00 | 1,162.00 | 1,162.00 | 2,324.00 | 235,996 |
| 2025-05-27 | 1,245.00 | 1,245.00 | 1,176.00 | 1,215.00 | 2,430.00 | 269,986 |
| 2025-05-26 | 1,240.00 | 1,294.00 | 1,223.00 | 1,245.00 | 2,490.00 | 359,502 |
| 2025-05-23 | 1,328.00 | 1,343.00 | 1,190.00 | 1,211.00 | 2,422.00 | 763,390 |
| 2025-05-22 | 1,300.00 | 1,461.00 | 1,271.00 | 1,328.00 | 2,656.00 | 4,426,275 |
| 2025-05-21 | 1,614.00 | 1,646.00 | 1,312.00 | 1,336.00 | 2,672.00 | 6,633,405 |
| 2025-05-20 | 1,140.00 | 1,406.00 | 1,136.00 | 1,406.00 | 2,812.00 | 3,265,350 |
| 2025-05-19 | 1,075.00 | 1,109.00 | 1,055.00 | 1,082.00 | 2,164.00 | 117,891 |
| 2025-05-16 | 1,125.00 | 1,125.00 | 1,065.00 | 1,075.00 | 2,150.00 | 89,845 |
| 2025-05-15 | 1,119.00 | 1,125.00 | 1,098.00 | 1,120.00 | 2,240.00 | 34,227 |
| 2025-05-14 | 1,131.00 | 1,138.00 | 1,083.00 | 1,124.00 | 2,248.00 | 81,436 |
| 2025-05-13 | 1,180.00 | 1,180.00 | 1,130.00 | 1,139.00 | 2,278.00 | 87,030 |
| 2025-05-12 | 1,113.00 | 1,194.00 | 1,095.00 | 1,152.00 | 2,304.00 | 206,518 |
| 2025-05-09 | 1,094.00 | 1,114.00 | 1,060.00 | 1,113.00 | 2,226.00 | 166,558 |
| 2025-05-08 | 1,049.00 | 1,218.00 | 1,029.00 | 1,076.00 | 2,152.00 | 1,188,608 |
| 2025-05-07 | 1,051.00 | 1,052.00 | 1,010.00 | 1,051.00 | 2,102.00 | 109,451 |
| 2025-05-02 | 1,042.00 | 1,055.00 | 1,024.00 | 1,051.00 | 2,102.00 | 61,316 |
| 2025-04-30 | 1,045.00 | 1,048.00 | 1,025.00 | 1,041.00 | 2,082.00 | 49,935 |
| 2025-04-29 | 1,017.00 | 1,048.00 | 1,010.00 | 1,033.00 | 2,066.00 | 77,290 |
| 2025-04-28 | 1,055.00 | 1,055.00 | 1,016.00 | 1,017.00 | 2,034.00 | 136,036 |
| 2025-04-25 | 1,070.00 | 1,081.00 | 1,027.00 | 1,064.00 | 2,128.00 | 211,595 |
| 2025-04-24 | 1,029.00 | 1,068.00 | 998.00 | 1,065.00 | 2,130.00 | 169,307 |
| 2025-04-23 | 1,006.00 | 1,044.00 | 960.00 | 1,020.00 | 2,040.00 | 185,733 |
| 2025-04-22 | 1,050.00 | 1,050.00 | 999.00 | 1,006.00 | 2,012.00 | 193,296 |
| 2025-04-21 | 938.00 | 1,037.00 | 938.00 | 1,032.00 | 2,064.00 | 469,543 |
| 2025-04-18 | 938.00 | 955.00 | 925.00 | 935.00 | 1,870.00 | 49,815 |
| 2025-04-17 | 938.00 | 942.00 | 921.00 | 938.00 | 1,876.00 | 40,130 |
| 2025-04-16 | 933.00 | 940.00 | 890.00 | 937.00 | 1,874.00 | 63,967 |
| 2025-04-15 | 950.00 | 959.00 | 920.00 | 933.00 | 1,866.00 | 93,638 |
| 2025-04-14 | 896.00 | 947.00 | 885.00 | 940.00 | 1,880.00 | 168,608 |
| 2025-04-11 | 861.00 | 896.00 | 850.00 | 896.00 | 1,792.00 | 81,945 |
| 2025-04-10 | 829.00 | 930.00 | 829.00 | 884.00 | 1,768.00 | 334,367 |
| 2025-04-09 | 858.00 | 877.00 | 803.00 | 823.00 | 1,646.00 | 111,702 |
| 2025-04-08 | 872.00 | 886.00 | 857.00 | 858.00 | 1,716.00 | 63,113 |
| 2025-04-07 | 907.00 | 907.00 | 861.00 | 864.00 | 1,728.00 | 101,140 |
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.