AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,720.00 | 5,910.00 | 5,630.00 | 5,650.00 | 5,650.00 | 28,078 |
| 2024-04-25 | 5,880.00 | 5,900.00 | 5,760.00 | 5,790.00 | 5,790.00 | 15,779 |
| 2024-04-24 | 5,870.00 | 5,980.00 | 5,790.00 | 5,880.00 | 5,880.00 | 24,743 |
| 2024-04-23 | 5,930.00 | 6,120.00 | 5,850.00 | 5,850.00 | 5,850.00 | 23,659 |
| 2024-04-22 | 5,720.00 | 6,070.00 | 5,720.00 | 5,900.00 | 5,900.00 | 31,653 |
| 2024-04-19 | 5,990.00 | 6,030.00 | 5,600.00 | 5,780.00 | 5,780.00 | 38,938 |
| 2024-04-18 | 5,830.00 | 6,030.00 | 5,620.00 | 5,990.00 | 5,990.00 | 42,045 |
| 2024-04-17 | 5,820.00 | 5,990.00 | 5,790.00 | 5,830.00 | 5,830.00 | 27,046 |
| 2024-04-16 | 5,900.00 | 5,940.00 | 5,720.00 | 5,820.00 | 5,820.00 | 25,620 |
| 2024-04-15 | 6,000.00 | 6,040.00 | 5,710.00 | 5,980.00 | 5,980.00 | 46,986 |
| 2024-04-12 | 6,090.00 | 6,090.00 | 5,950.00 | 6,010.00 | 6,010.00 | 35,496 |
| 2024-04-11 | 6,170.00 | 6,290.00 | 5,930.00 | 5,960.00 | 5,960.00 | 31,875 |
| 2024-04-09 | 6,160.00 | 6,240.00 | 6,060.00 | 6,200.00 | 6,200.00 | 30,082 |
| 2024-04-08 | 6,490.00 | 6,490.00 | 6,040.00 | 6,110.00 | 6,110.00 | 62,748 |
| 2024-04-05 | 6,300.00 | 6,500.00 | 6,260.00 | 6,360.00 | 6,360.00 | 31,370 |
| 2024-04-04 | 6,570.00 | 6,630.00 | 6,240.00 | 6,400.00 | 6,400.00 | 84,904 |
| 2024-04-03 | 6,660.00 | 6,660.00 | 6,470.00 | 6,560.00 | 6,560.00 | 67,987 |
| 2024-04-02 | 7,040.00 | 7,130.00 | 6,750.00 | 6,750.00 | 6,750.00 | 80,878 |
| 2024-04-01 | 7,010.00 | 7,240.00 | 6,910.00 | 7,130.00 | 7,130.00 | 72,339 |
| 2024-03-29 | 7,090.00 | 7,180.00 | 6,800.00 | 7,010.00 | 7,010.00 | 122,432 |
| 2024-03-28 | 6,750.00 | 7,530.00 | 6,730.00 | 7,110.00 | 7,110.00 | 470,186 |
| 2024-03-27 | 6,480.00 | 6,820.00 | 6,350.00 | 6,680.00 | 6,680.00 | 118,557 |
| 2024-03-26 | 6,450.00 | 6,510.00 | 6,340.00 | 6,480.00 | 6,480.00 | 89,222 |
| 2024-03-25 | 6,210.00 | 6,450.00 | 6,180.00 | 6,450.00 | 6,450.00 | 102,168 |
| 2024-03-22 | 6,200.00 | 6,320.00 | 6,090.00 | 6,210.00 | 6,210.00 | 80,001 |
| 2024-03-21 | 6,050.00 | 6,420.00 | 6,010.00 | 6,200.00 | 6,200.00 | 149,797 |
| 2024-03-20 | 6,000.00 | 6,290.00 | 5,920.00 | 6,060.00 | 6,060.00 | 128,475 |
| 2024-03-19 | 5,820.00 | 5,950.00 | 5,680.00 | 5,940.00 | 5,940.00 | 100,766 |
| 2024-03-18 | 5,800.00 | 5,900.00 | 5,700.00 | 5,820.00 | 5,820.00 | 61,932 |
| 2024-03-15 | 6,000.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,800.00 | 71,962 |
| 2024-03-14 | 5,620.00 | 5,930.00 | 5,590.00 | 5,900.00 | 5,900.00 | 115,000 |
| 2024-03-13 | 5,720.00 | 5,720.00 | 5,510.00 | 5,640.00 | 5,640.00 | 79,459 |
| 2024-03-12 | 5,510.00 | 5,830.00 | 5,450.00 | 5,720.00 | 5,720.00 | 138,059 |
| 2024-03-11 | 5,400.00 | 5,550.00 | 5,280.00 | 5,510.00 | 5,510.00 | 117,078 |
| 2024-03-08 | 5,290.00 | 5,410.00 | 5,050.00 | 5,400.00 | 5,400.00 | 189,481 |
| 2024-03-07 | 5,560.00 | 5,650.00 | 5,250.00 | 5,290.00 | 5,290.00 | 232,627 |
| 2024-03-06 | 5,900.00 | 6,000.00 | 5,490.00 | 5,600.00 | 5,600.00 | 193,084 |
| 2024-03-05 | 5,420.00 | 6,100.00 | 5,270.00 | 5,960.00 | 5,960.00 | 412,351 |
| 2024-03-04 | 5,320.00 | 5,740.00 | 5,300.00 | 5,500.00 | 5,500.00 | 347,663 |
| 2024-02-29 | 6,810.00 | 6,850.00 | 4,935.00 | 5,290.00 | 5,290.00 | 2,732,136 |
| 2024-02-28 | 6,810.00 | 6,920.00 | 6,770.00 | 6,890.00 | 6,890.00 | 45,668 |
| 2024-02-27 | 7,060.00 | 7,120.00 | 6,500.00 | 6,800.00 | 6,800.00 | 150,297 |
| 2024-02-26 | 7,140.00 | 7,200.00 | 7,010.00 | 7,100.00 | 7,100.00 | 46,543 |
| 2024-02-23 | 6,960.00 | 7,280.00 | 6,960.00 | 7,120.00 | 7,120.00 | 101,213 |
| 2024-02-22 | 7,220.00 | 7,220.00 | 6,940.00 | 6,960.00 | 6,960.00 | 125,149 |
| 2024-02-21 | 7,020.00 | 7,340.00 | 7,020.00 | 7,250.00 | 7,250.00 | 89,361 |
| 2024-02-20 | 7,100.00 | 7,150.00 | 7,050.00 | 7,080.00 | 7,080.00 | 35,346 |
| 2024-02-19 | 7,090.00 | 7,210.00 | 7,090.00 | 7,100.00 | 7,100.00 | 41,386 |
| 2024-02-16 | 7,080.00 | 7,180.00 | 7,070.00 | 7,140.00 | 7,140.00 | 41,294 |
| 2024-02-15 | 7,100.00 | 7,220.00 | 7,040.00 | 7,120.00 | 7,120.00 | 43,800 |
| 2024-02-14 | 7,060.00 | 7,170.00 | 7,040.00 | 7,090.00 | 7,090.00 | 41,411 |
| 2024-02-13 | 7,050.00 | 7,160.00 | 7,010.00 | 7,160.00 | 7,160.00 | 49,282 |
| 2024-02-08 | 7,060.00 | 7,100.00 | 7,010.00 | 7,050.00 | 7,050.00 | 37,336 |
| 2024-02-07 | 7,150.00 | 7,160.00 | 7,010.00 | 7,120.00 | 7,120.00 | 50,796 |
| 2024-02-06 | 7,020.00 | 7,300.00 | 6,860.00 | 7,150.00 | 7,150.00 | 88,926 |
| 2024-02-05 | 6,930.00 | 7,620.00 | 6,930.00 | 7,000.00 | 7,000.00 | 162,367 |
| 2024-02-02 | 6,910.00 | 7,160.00 | 6,910.00 | 6,980.00 | 6,980.00 | 38,702 |
| 2024-02-01 | 6,950.00 | 7,040.00 | 6,770.00 | 6,890.00 | 6,890.00 | 121,870 |
| 2024-01-31 | 7,100.00 | 7,150.00 | 6,990.00 | 7,020.00 | 7,020.00 | 70,395 |
| 2024-01-30 | 7,160.00 | 7,270.00 | 7,100.00 | 7,180.00 | 7,180.00 | 37,205 |
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.