Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,137.00 | 1,167.00 | 1,130.00 | 1,152.00 | 2,304.00 | 276,929 |
| 2025-01-02 | 1,095.00 | 1,149.00 | 1,091.00 | 1,136.00 | 2,272.00 | 236,719 |
| 2024-12-30 | 1,047.00 | 1,100.00 | 1,030.00 | 1,094.00 | 2,188.00 | 169,663 |
| 2024-12-27 | 1,044.00 | 1,060.00 | 1,019.00 | 1,060.00 | 2,120.00 | 348,188 |
| 2024-12-26 | 1,147.00 | 1,157.00 | 1,031.00 | 1,044.00 | 2,088.00 | 665,593 |
| 2024-12-24 | 1,152.00 | 1,173.00 | 1,133.00 | 1,147.00 | 2,294.00 | 266,350 |
| 2024-12-23 | 1,148.00 | 1,170.00 | 1,133.00 | 1,146.00 | 2,292.00 | 458,388 |
| 2024-12-20 | 1,238.00 | 1,238.00 | 1,116.00 | 1,138.00 | 2,276.00 | 2,079,859 |
| 2024-12-19 | 1,449.00 | 1,477.00 | 1,426.00 | 1,440.00 | 2,880.00 | 107,967 |
| 2024-12-18 | 1,513.00 | 1,528.00 | 1,464.00 | 1,468.00 | 2,936.00 | 80,734 |
| 2024-12-17 | 1,553.00 | 1,566.00 | 1,472.00 | 1,512.00 | 3,024.00 | 87,796 |
| 2024-12-16 | 1,556.00 | 1,578.00 | 1,541.00 | 1,552.00 | 3,104.00 | 91,129 |
| 2024-12-13 | 1,487.00 | 1,557.00 | 1,478.00 | 1,555.00 | 3,110.00 | 69,755 |
| 2024-12-12 | 1,564.00 | 1,584.00 | 1,485.00 | 1,502.00 | 3,004.00 | 100,513 |
| 2024-12-11 | 1,500.00 | 1,560.00 | 1,496.00 | 1,556.00 | 3,112.00 | 109,889 |
| 2024-12-10 | 1,386.00 | 1,500.00 | 1,386.00 | 1,500.00 | 3,000.00 | 78,949 |
| 2024-12-09 | 1,400.00 | 1,434.00 | 1,386.00 | 1,386.00 | 2,772.00 | 126,349 |
| 2024-12-06 | 1,513.00 | 1,513.00 | 1,429.00 | 1,442.00 | 2,884.00 | 178,380 |
| 2024-12-05 | 1,494.00 | 1,553.00 | 1,444.00 | 1,513.00 | 3,026.00 | 209,943 |
| 2024-12-04 | 1,572.00 | 1,598.00 | 1,485.00 | 1,494.00 | 2,988.00 | 240,229 |
| 2024-12-03 | 1,616.00 | 1,675.00 | 1,585.00 | 1,614.00 | 3,228.00 | 266,752 |
| 2024-12-02 | 1,750.00 | 1,777.00 | 1,615.00 | 1,626.00 | 3,252.00 | 307,647 |
| 2024-11-29 | 1,853.00 | 1,853.00 | 1,750.00 | 1,750.00 | 3,500.00 | 925,779 |
| 2024-11-28 | 1,860.00 | 2,100.00 | 1,796.00 | 1,860.00 | 3,720.00 | 1,476,539 |
| 2024-11-27 | 1,949.00 | 1,950.00 | 1,853.00 | 1,859.00 | 3,718.00 | 287,310 |
| 2024-11-26 | 1,950.00 | 2,000.00 | 1,850.00 | 1,875.00 | 3,750.00 | 1,168,380 |
| 2024-11-25 | 1,860.00 | 2,360.00 | 1,847.00 | 1,950.00 | 3,900.00 | 4,184,168 |
| 2024-11-22 | 1,901.00 | 1,930.00 | 1,812.00 | 1,816.00 | 3,632.00 | 118,950 |
| 2024-11-21 | 2,030.00 | 2,030.00 | 1,875.00 | 1,889.00 | 3,778.00 | 185,631 |
| 2024-11-20 | 1,978.00 | 2,145.00 | 1,946.00 | 1,985.00 | 3,970.00 | 482,259 |
| 2024-11-19 | 2,070.00 | 2,105.00 | 1,931.00 | 1,945.00 | 3,890.00 | 351,868 |
| 2024-11-18 | 2,125.00 | 2,405.00 | 1,994.00 | 1,999.00 | 3,998.00 | 1,833,667 |
| 2024-11-15 | 1,819.00 | 2,325.00 | 1,795.00 | 2,325.00 | 4,650.00 | 773,462 |
| 2024-11-14 | 1,821.00 | 1,842.00 | 1,763.00 | 1,792.00 | 3,584.00 | 43,932 |
| 2024-11-13 | 1,840.00 | 1,884.00 | 1,784.00 | 1,820.00 | 3,640.00 | 65,275 |
| 2024-11-12 | 1,976.00 | 1,976.00 | 1,801.00 | 1,840.00 | 3,680.00 | 101,079 |
| 2024-11-11 | 1,952.00 | 2,030.00 | 1,911.00 | 1,919.00 | 3,838.00 | 83,221 |
| 2024-11-08 | 1,841.00 | 2,095.00 | 1,830.00 | 1,969.00 | 3,938.00 | 235,154 |
| 2024-11-07 | 1,873.00 | 1,875.00 | 1,816.00 | 1,851.00 | 3,702.00 | 63,390 |
| 2024-11-06 | 1,960.00 | 1,960.00 | 1,861.00 | 1,883.00 | 3,766.00 | 85,026 |
| 2024-11-05 | 1,992.00 | 2,015.00 | 1,930.00 | 1,940.00 | 3,880.00 | 78,352 |
| 2024-11-04 | 2,040.00 | 2,040.00 | 1,911.00 | 1,991.00 | 3,982.00 | 81,614 |
| 2024-11-01 | 2,030.00 | 2,105.00 | 1,992.00 | 2,000.00 | 4,000.00 | 92,650 |
| 2024-10-31 | 2,160.00 | 2,160.00 | 2,045.00 | 2,075.00 | 4,150.00 | 84,665 |
| 2024-10-30 | 2,250.00 | 2,250.00 | 2,075.00 | 2,145.00 | 4,290.00 | 112,520 |
| 2024-10-29 | 2,290.00 | 2,515.00 | 2,180.00 | 2,180.00 | 4,360.00 | 447,825 |
| 2024-10-28 | 2,480.00 | 2,570.00 | 2,445.00 | 2,530.00 | 4,135.47 | 186,836 |
| 2024-10-25 | 2,585.00 | 2,760.00 | 2,510.00 | 2,525.00 | 4,127.30 | 672,063 |
| 2024-10-24 | 2,600.00 | 2,605.00 | 2,460.00 | 2,470.00 | 4,037.40 | 142,579 |
| 2024-10-23 | 2,625.00 | 2,750.00 | 2,545.00 | 2,600.00 | 4,249.89 | 290,381 |
| 2024-10-22 | 2,510.00 | 2,630.00 | 2,440.00 | 2,610.00 | 4,266.24 | 261,289 |
| 2024-10-21 | 2,700.00 | 2,965.00 | 2,525.00 | 2,535.00 | 4,143.65 | 747,663 |
| 2024-10-18 | 2,700.00 | 2,745.00 | 2,585.00 | 2,725.00 | 4,454.21 | 297,891 |
| 2024-10-17 | 2,725.00 | 2,865.00 | 2,645.00 | 2,700.00 | 4,413.35 | 563,993 |
| 2024-10-16 | 2,810.00 | 3,025.00 | 2,705.00 | 2,725.00 | 4,454.21 | 1,294,559 |
| 2024-10-15 | 2,975.00 | 3,075.00 | 2,695.00 | 2,760.00 | 4,511.42 | 1,225,018 |
| 2024-10-14 | 2,675.00 | 2,910.00 | 2,600.00 | 2,885.00 | 4,715.75 | 1,898,509 |
| 2024-10-11 | 2,420.00 | 3,125.00 | 2,395.00 | 2,970.00 | 4,854.68 | 9,495,893 |
| 2024-10-10 | 2,500.00 | 2,555.00 | 2,340.00 | 2,405.00 | 3,931.15 | 634,028 |
| 2024-10-08 | 2,780.00 | 3,055.00 | 2,435.00 | 2,470.00 | 4,037.40 | 4,711,372 |
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.