Aptamer Sciences Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 2,030.00 | 2,635.00 | 2,020.00 | 2,635.00 | 4,307.10 | 3,242,150 |
| 2024-10-04 | 2,080.00 | 2,085.00 | 2,015.00 | 2,030.00 | 3,318.19 | 40,001 |
| 2024-10-02 | 2,040.00 | 2,095.00 | 1,999.00 | 2,030.00 | 3,318.19 | 64,772 |
| 2024-09-30 | 2,100.00 | 2,135.00 | 2,050.00 | 2,080.00 | 3,399.91 | 61,709 |
| 2024-09-27 | 2,150.00 | 2,190.00 | 2,100.00 | 2,100.00 | 3,432.61 | 94,243 |
| 2024-09-26 | 2,155.00 | 2,200.00 | 2,120.00 | 2,145.00 | 3,506.16 | 58,971 |
| 2024-09-25 | 2,180.00 | 2,270.00 | 2,125.00 | 2,155.00 | 3,522.51 | 161,850 |
| 2024-09-24 | 2,220.00 | 2,220.00 | 2,150.00 | 2,175.00 | 3,555.20 | 98,815 |
| 2024-09-23 | 2,265.00 | 2,265.00 | 2,135.00 | 2,175.00 | 3,555.20 | 199,048 |
| 2024-09-20 | 2,300.00 | 2,395.00 | 2,250.00 | 2,265.00 | 3,702.31 | 423,097 |
| 2024-09-19 | 2,510.00 | 2,735.00 | 2,410.00 | 2,445.00 | 3,996.53 | 1,129,157 |
| 2024-09-13 | 2,650.00 | 2,910.00 | 2,305.00 | 2,435.00 | 3,980.19 | 5,863,253 |
| 2024-09-12 | 1,857.00 | 2,430.00 | 1,857.00 | 2,430.00 | 3,972.02 | 2,076,811 |
| 2024-09-11 | 2,035.00 | 2,085.00 | 1,870.00 | 1,870.00 | 3,056.65 | 310,907 |
| 2024-09-10 | 2,235.00 | 2,235.00 | 2,045.00 | 2,045.00 | 3,342.70 | 205,430 |
| 2024-09-09 | 2,125.00 | 2,450.00 | 2,095.00 | 2,175.00 | 3,555.20 | 1,318,818 |
| 2024-09-06 | 2,125.00 | 2,550.00 | 2,000.00 | 2,160.00 | 3,530.68 | 1,540,756 |
| 2024-09-05 | 2,240.00 | 2,255.00 | 2,060.00 | 2,100.00 | 3,432.61 | 339,021 |
| 2024-09-04 | 2,455.00 | 2,455.00 | 2,170.00 | 2,170.00 | 3,547.03 | 745,199 |
| 2024-09-03 | 2,910.00 | 3,085.00 | 2,375.00 | 2,460.00 | 4,021.05 | 6,295,640 |
| 2024-09-02 | 2,080.00 | 2,550.00 | 2,020.00 | 2,550.00 | 4,168.16 | 2,270,733 |
| 2024-08-30 | 1,997.00 | 2,015.00 | 1,950.00 | 1,964.00 | 3,210.30 | 115,024 |
| 2024-08-29 | 2,060.00 | 2,065.00 | 1,955.00 | 1,970.00 | 3,220.11 | 305,549 |
| 2024-08-28 | 2,155.00 | 2,205.00 | 2,050.00 | 2,080.00 | 3,399.91 | 427,885 |
| 2024-08-27 | 2,310.00 | 2,365.00 | 2,135.00 | 2,155.00 | 3,522.51 | 1,948,804 |
| 2024-08-26 | 3,090.00 | 3,120.00 | 2,960.00 | 3,045.00 | 4,977.28 | 75,235 |
| 2024-08-23 | 3,050.00 | 3,145.00 | 2,985.00 | 3,050.00 | 4,985.45 | 66,298 |
| 2024-08-22 | 3,190.00 | 3,190.00 | 3,010.00 | 3,075.00 | 5,026.32 | 96,645 |
| 2024-08-21 | 3,330.00 | 3,490.00 | 3,130.00 | 3,130.00 | 5,116.22 | 166,768 |
| 2024-08-20 | 3,430.00 | 3,450.00 | 3,260.00 | 3,360.00 | 5,492.17 | 119,273 |
| 2024-08-19 | 3,530.00 | 3,585.00 | 3,350.00 | 3,425.00 | 5,598.42 | 185,793 |
| 2024-08-16 | 3,440.00 | 3,545.00 | 3,305.00 | 3,480.00 | 5,688.32 | 215,930 |
| 2024-08-14 | 3,470.00 | 3,525.00 | 3,330.00 | 3,410.00 | 5,573.90 | 256,226 |
| 2024-08-13 | 3,520.00 | 3,565.00 | 3,220.00 | 3,370.00 | 5,508.51 | 359,717 |
| 2024-08-12 | 3,645.00 | 3,720.00 | 3,570.00 | 3,570.00 | 5,835.43 | 273,380 |
| 2024-08-09 | 3,770.00 | 3,810.00 | 3,525.00 | 3,645.00 | 5,958.02 | 474,478 |
| 2024-08-08 | 3,850.00 | 4,015.00 | 3,565.00 | 3,700.00 | 6,047.92 | 1,647,818 |
| 2024-08-07 | 2,900.00 | 3,820.00 | 2,895.00 | 3,820.00 | 6,244.07 | 2,790,517 |
| 2024-08-06 | 2,870.00 | 3,090.00 | 2,870.00 | 2,940.00 | 4,805.65 | 72,608 |
| 2024-08-05 | 3,295.00 | 3,295.00 | 2,780.00 | 2,870.00 | 4,691.23 | 154,818 |
| 2024-08-02 | 3,200.00 | 3,470.00 | 3,080.00 | 3,295.00 | 5,385.92 | 286,534 |
| 2024-08-01 | 3,130.00 | 3,595.00 | 3,070.00 | 3,125.00 | 5,108.04 | 525,451 |
| 2024-07-31 | 3,170.00 | 3,255.00 | 3,075.00 | 3,130.00 | 5,116.22 | 88,682 |
| 2024-07-30 | 3,100.00 | 3,565.00 | 3,055.00 | 3,170.00 | 5,181.60 | 501,559 |
| 2024-07-29 | 3,225.00 | 3,665.00 | 3,050.00 | 3,150.00 | 5,148.91 | 940,074 |
| 2024-07-26 | 2,790.00 | 3,100.00 | 2,730.00 | 3,100.00 | 5,067.18 | 200,921 |
| 2024-07-25 | 2,765.00 | 2,810.00 | 2,695.00 | 2,750.00 | 4,495.08 | 18,919 |
| 2024-07-24 | 2,720.00 | 2,870.00 | 2,715.00 | 2,765.00 | 4,519.60 | 14,800 |
| 2024-07-23 | 2,755.00 | 2,795.00 | 2,740.00 | 2,740.00 | 4,478.73 | 11,311 |
| 2024-07-22 | 2,765.00 | 2,795.00 | 2,745.00 | 2,780.00 | 4,544.12 | 14,747 |
| 2024-07-19 | 2,850.00 | 2,850.00 | 2,770.00 | 2,785.00 | 4,552.29 | 14,822 |
| 2024-07-18 | 2,815.00 | 2,925.00 | 2,725.00 | 2,850.00 | 4,658.54 | 23,068 |
| 2024-07-17 | 2,810.00 | 2,960.00 | 2,805.00 | 2,815.00 | 4,601.33 | 12,806 |
| 2024-07-16 | 2,895.00 | 2,950.00 | 2,750.00 | 2,815.00 | 4,601.33 | 36,832 |
| 2024-07-15 | 2,910.00 | 2,930.00 | 2,840.00 | 2,895.00 | 4,732.09 | 27,265 |
| 2024-07-12 | 2,955.00 | 3,085.00 | 2,925.00 | 2,925.00 | 4,781.13 | 59,399 |
| 2024-07-11 | 2,940.00 | 3,120.00 | 2,925.00 | 2,950.00 | 4,821.99 | 124,529 |
| 2024-07-10 | 3,000.00 | 3,065.00 | 2,915.00 | 2,955.00 | 4,830.17 | 26,747 |
| 2024-07-09 | 2,920.00 | 3,085.00 | 2,920.00 | 3,000.00 | 4,903.72 | 58,014 |
| 2024-07-08 | 2,950.00 | 3,030.00 | 2,855.00 | 2,950.00 | 4,821.99 | 26,763 |
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.