Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 910.00 | 930.00 | 899.00 | 922.00 | 1,844.00 | 68,184 |
| 2025-04-03 | 950.00 | 950.00 | 918.00 | 921.00 | 1,842.00 | 95,472 |
| 2025-04-02 | 947.00 | 958.00 | 940.00 | 949.00 | 1,898.00 | 54,108 |
| 2025-04-01 | 930.00 | 957.00 | 928.00 | 957.00 | 1,914.00 | 66,006 |
| 2025-03-31 | 950.00 | 950.00 | 928.00 | 928.00 | 1,856.00 | 59,278 |
| 2025-03-28 | 944.00 | 959.00 | 940.00 | 945.00 | 1,890.00 | 47,641 |
| 2025-03-27 | 932.00 | 969.00 | 915.00 | 941.00 | 1,882.00 | 99,591 |
| 2025-03-26 | 944.00 | 951.00 | 926.00 | 932.00 | 1,864.00 | 42,314 |
| 2025-03-25 | 943.00 | 950.00 | 930.00 | 944.00 | 1,888.00 | 40,919 |
| 2025-03-24 | 949.00 | 960.00 | 931.00 | 937.00 | 1,874.00 | 51,907 |
| 2025-03-21 | 959.00 | 959.00 | 920.00 | 951.00 | 1,902.00 | 151,556 |
| 2025-03-20 | 920.00 | 1,011.00 | 913.00 | 959.00 | 1,918.00 | 523,539 |
| 2025-03-19 | 909.00 | 932.00 | 908.00 | 912.00 | 1,824.00 | 114,337 |
| 2025-03-18 | 913.00 | 922.00 | 907.00 | 914.00 | 1,828.00 | 80,369 |
| 2025-03-17 | 938.00 | 946.00 | 909.00 | 913.00 | 1,826.00 | 121,942 |
| 2025-03-14 | 930.00 | 949.00 | 926.00 | 938.00 | 1,876.00 | 50,911 |
| 2025-03-13 | 954.00 | 957.00 | 928.00 | 930.00 | 1,860.00 | 87,455 |
| 2025-03-12 | 929.00 | 1,019.00 | 929.00 | 954.00 | 1,908.00 | 206,258 |
| 2025-03-11 | 915.00 | 928.00 | 907.00 | 928.00 | 1,856.00 | 67,452 |
| 2025-03-10 | 950.00 | 973.00 | 920.00 | 937.00 | 1,874.00 | 70,765 |
| 2025-03-07 | 985.00 | 1,083.00 | 952.00 | 954.00 | 1,908.00 | 544,109 |
| 2025-03-06 | 952.00 | 990.00 | 940.00 | 985.00 | 1,970.00 | 97,843 |
| 2025-03-05 | 940.00 | 985.00 | 940.00 | 951.00 | 1,902.00 | 72,241 |
| 2025-03-04 | 947.00 | 983.00 | 924.00 | 982.00 | 1,964.00 | 78,311 |
| 2025-02-28 | 960.00 | 960.00 | 933.00 | 950.00 | 1,900.00 | 60,116 |
| 2025-02-27 | 981.00 | 998.00 | 940.00 | 960.00 | 1,920.00 | 106,125 |
| 2025-02-26 | 988.00 | 1,003.00 | 976.00 | 976.00 | 1,952.00 | 56,386 |
| 2025-02-25 | 1,008.00 | 1,029.00 | 984.00 | 988.00 | 1,976.00 | 92,890 |
| 2025-02-24 | 999.00 | 1,049.00 | 991.00 | 1,008.00 | 2,016.00 | 131,847 |
| 2025-02-21 | 1,022.00 | 1,027.00 | 995.00 | 999.00 | 1,998.00 | 96,014 |
| 2025-02-20 | 1,025.00 | 1,032.00 | 996.00 | 1,022.00 | 2,044.00 | 107,347 |
| 2025-02-19 | 970.00 | 1,032.00 | 970.00 | 1,007.00 | 2,014.00 | 148,051 |
| 2025-02-18 | 980.00 | 991.00 | 955.00 | 976.00 | 1,952.00 | 105,268 |
| 2025-02-17 | 942.00 | 995.00 | 925.00 | 995.00 | 1,990.00 | 103,925 |
| 2025-02-14 | 944.00 | 982.00 | 896.00 | 942.00 | 1,884.00 | 250,057 |
| 2025-02-13 | 954.00 | 970.00 | 938.00 | 948.00 | 1,896.00 | 100,761 |
| 2025-02-12 | 1,050.00 | 1,050.00 | 951.00 | 954.00 | 1,908.00 | 191,598 |
| 2025-02-11 | 951.00 | 1,018.00 | 951.00 | 1,015.00 | 2,030.00 | 233,181 |
| 2025-02-10 | 931.00 | 969.00 | 900.00 | 960.00 | 1,920.00 | 137,238 |
| 2025-02-07 | 934.00 | 947.00 | 904.00 | 932.00 | 1,864.00 | 128,192 |
| 2025-02-06 | 920.00 | 957.00 | 881.00 | 934.00 | 1,868.00 | 569,719 |
| 2025-02-05 | 1,038.00 | 1,048.00 | 842.00 | 874.00 | 1,748.00 | 1,469,669 |
| 2025-02-04 | 1,028.00 | 1,066.00 | 1,027.00 | 1,037.00 | 2,074.00 | 101,122 |
| 2025-02-03 | 1,052.00 | 1,054.00 | 1,021.00 | 1,028.00 | 2,056.00 | 158,391 |
| 2025-01-31 | 1,067.00 | 1,070.00 | 1,031.00 | 1,055.00 | 2,110.00 | 149,582 |
| 2025-01-24 | 1,069.00 | 1,110.00 | 1,069.00 | 1,072.00 | 2,144.00 | 75,040 |
| 2025-01-23 | 1,088.00 | 1,095.00 | 1,071.00 | 1,072.00 | 2,144.00 | 113,555 |
| 2025-01-22 | 1,119.00 | 1,124.00 | 1,084.00 | 1,095.00 | 2,190.00 | 300,093 |
| 2025-01-21 | 1,076.00 | 1,270.00 | 1,060.00 | 1,129.00 | 2,258.00 | 2,040,391 |
| 2025-01-20 | 1,079.00 | 1,091.00 | 1,060.00 | 1,076.00 | 2,152.00 | 68,541 |
| 2025-01-17 | 1,114.00 | 1,114.00 | 1,070.00 | 1,091.00 | 2,182.00 | 97,698 |
| 2025-01-16 | 1,070.00 | 1,108.00 | 1,070.00 | 1,108.00 | 2,216.00 | 145,541 |
| 2025-01-15 | 1,103.00 | 1,107.00 | 1,061.00 | 1,062.00 | 2,124.00 | 177,200 |
| 2025-01-14 | 1,120.00 | 1,130.00 | 1,050.00 | 1,103.00 | 2,206.00 | 176,140 |
| 2025-01-13 | 1,151.00 | 1,158.00 | 1,111.00 | 1,121.00 | 2,242.00 | 118,249 |
| 2025-01-10 | 1,195.00 | 1,196.00 | 1,140.00 | 1,156.00 | 2,312.00 | 152,855 |
| 2025-01-09 | 1,230.00 | 1,230.00 | 1,165.00 | 1,188.00 | 2,376.00 | 295,814 |
| 2025-01-08 | 1,159.00 | 1,212.00 | 1,154.00 | 1,209.00 | 2,418.00 | 396,320 |
| 2025-01-07 | 1,158.00 | 1,176.00 | 1,146.00 | 1,160.00 | 2,320.00 | 151,887 |
| 2025-01-06 | 1,149.00 | 1,170.00 | 1,141.00 | 1,154.00 | 2,308.00 | 201,509 |
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.