AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,220.00 | 7,280.00 | 7,130.00 | 7,150.00 | 7,150.00 | 61,452 |
| 2024-01-26 | 7,160.00 | 7,420.00 | 7,120.00 | 7,260.00 | 7,260.00 | 53,439 |
| 2024-01-25 | 7,350.00 | 7,350.00 | 7,150.00 | 7,160.00 | 7,160.00 | 84,571 |
| 2024-01-24 | 7,520.00 | 7,570.00 | 7,310.00 | 7,350.00 | 7,350.00 | 80,079 |
| 2024-01-23 | 7,550.00 | 7,680.00 | 7,430.00 | 7,520.00 | 7,520.00 | 52,141 |
| 2024-01-22 | 7,620.00 | 7,790.00 | 7,490.00 | 7,550.00 | 7,550.00 | 58,914 |
| 2024-01-19 | 7,700.00 | 7,900.00 | 7,570.00 | 7,620.00 | 7,620.00 | 56,901 |
| 2024-01-18 | 7,740.00 | 7,850.00 | 7,640.00 | 7,690.00 | 7,690.00 | 35,821 |
| 2024-01-17 | 7,960.00 | 8,000.00 | 7,660.00 | 7,730.00 | 7,730.00 | 103,249 |
| 2024-01-16 | 7,930.00 | 8,190.00 | 7,880.00 | 8,010.00 | 8,010.00 | 42,669 |
| 2024-01-15 | 8,210.00 | 8,270.00 | 7,980.00 | 8,040.00 | 8,040.00 | 82,002 |
| 2024-01-12 | 8,690.00 | 8,690.00 | 8,200.00 | 8,230.00 | 8,230.00 | 126,827 |
| 2024-01-11 | 8,600.00 | 8,800.00 | 8,580.00 | 8,700.00 | 8,700.00 | 56,526 |
| 2024-01-10 | 8,850.00 | 8,850.00 | 8,570.00 | 8,690.00 | 8,690.00 | 63,118 |
| 2024-01-09 | 8,480.00 | 8,900.00 | 8,480.00 | 8,800.00 | 8,800.00 | 82,524 |
| 2024-01-08 | 8,550.00 | 8,680.00 | 8,310.00 | 8,460.00 | 8,460.00 | 66,954 |
| 2024-01-05 | 8,760.00 | 8,820.00 | 8,460.00 | 8,530.00 | 8,530.00 | 92,649 |
| 2024-01-04 | 9,100.00 | 9,130.00 | 8,610.00 | 8,770.00 | 8,770.00 | 186,249 |
| 2024-01-03 | 8,960.00 | 9,260.00 | 8,950.00 | 9,160.00 | 9,160.00 | 104,996 |
| 2024-01-02 | 9,520.00 | 9,520.00 | 8,950.00 | 9,080.00 | 9,080.00 | 155,219 |
| 2023-12-28 | 9,030.00 | 9,050.00 | 8,640.00 | 9,050.00 | 9,050.00 | 132,148 |
| 2023-12-27 | 8,860.00 | 9,340.00 | 8,780.00 | 8,830.00 | 8,830.00 | 189,684 |
| 2023-12-26 | 8,860.00 | 9,120.00 | 8,700.00 | 8,940.00 | 8,940.00 | 245,463 |
| 2023-12-22 | 8,370.00 | 8,790.00 | 8,370.00 | 8,700.00 | 8,700.00 | 109,777 |
| 2023-12-21 | 8,340.00 | 8,640.00 | 8,200.00 | 8,490.00 | 8,490.00 | 114,927 |
| 2023-12-20 | 8,440.00 | 8,550.00 | 8,320.00 | 8,340.00 | 8,340.00 | 59,828 |
| 2023-12-19 | 8,360.00 | 8,630.00 | 8,330.00 | 8,440.00 | 8,440.00 | 60,580 |
| 2023-12-18 | 8,650.00 | 8,660.00 | 8,390.00 | 8,440.00 | 8,440.00 | 94,822 |
| 2023-12-15 | 8,630.00 | 8,790.00 | 8,460.00 | 8,650.00 | 8,650.00 | 209,610 |
| 2023-12-14 | 7,630.00 | 8,770.00 | 7,600.00 | 8,630.00 | 8,630.00 | 783,678 |
| 2023-12-13 | 7,810.00 | 7,870.00 | 7,510.00 | 7,520.00 | 7,520.00 | 148,808 |
| 2023-12-12 | 7,880.00 | 7,990.00 | 7,810.00 | 7,870.00 | 7,870.00 | 52,636 |
| 2023-12-11 | 7,960.00 | 8,060.00 | 7,910.00 | 7,940.00 | 7,940.00 | 48,665 |
| 2023-12-08 | 7,990.00 | 8,030.00 | 7,880.00 | 7,990.00 | 7,990.00 | 42,005 |
| 2023-12-07 | 7,980.00 | 8,140.00 | 7,910.00 | 7,970.00 | 7,970.00 | 45,162 |
| 2023-12-06 | 8,090.00 | 8,100.00 | 7,950.00 | 7,980.00 | 7,980.00 | 45,019 |
| 2023-12-05 | 7,770.00 | 8,050.00 | 7,770.00 | 8,050.00 | 8,050.00 | 65,523 |
| 2023-12-04 | 7,970.00 | 7,970.00 | 7,680.00 | 7,860.00 | 7,860.00 | 66,998 |
| 2023-12-01 | 8,010.00 | 8,120.00 | 7,910.00 | 7,930.00 | 7,930.00 | 48,052 |
| 2023-11-30 | 8,100.00 | 8,100.00 | 7,900.00 | 8,020.00 | 8,020.00 | 56,672 |
| 2023-11-29 | 8,270.00 | 8,320.00 | 8,010.00 | 8,050.00 | 8,050.00 | 68,522 |
| 2023-11-28 | 8,040.00 | 8,360.00 | 8,040.00 | 8,340.00 | 8,340.00 | 62,885 |
| 2023-11-27 | 8,120.00 | 8,170.00 | 8,020.00 | 8,050.00 | 8,050.00 | 41,413 |
| 2023-11-24 | 8,300.00 | 8,310.00 | 8,150.00 | 8,160.00 | 8,160.00 | 42,797 |
| 2023-11-23 | 8,130.00 | 8,330.00 | 8,020.00 | 8,300.00 | 8,300.00 | 51,005 |
| 2023-11-22 | 8,220.00 | 8,270.00 | 8,090.00 | 8,130.00 | 8,130.00 | 37,222 |
| 2023-11-21 | 8,220.00 | 8,340.00 | 8,180.00 | 8,220.00 | 8,220.00 | 64,566 |
| 2023-11-20 | 8,080.00 | 8,290.00 | 8,010.00 | 8,270.00 | 8,270.00 | 41,917 |
| 2023-11-17 | 8,080.00 | 8,210.00 | 8,030.00 | 8,110.00 | 8,110.00 | 38,140 |
| 2023-11-16 | 8,120.00 | 8,230.00 | 8,060.00 | 8,140.00 | 8,140.00 | 46,026 |
| 2023-11-15 | 7,890.00 | 8,200.00 | 7,820.00 | 8,200.00 | 8,200.00 | 78,331 |
| 2023-11-14 | 7,560.00 | 7,830.00 | 7,560.00 | 7,780.00 | 7,780.00 | 38,582 |
| 2023-11-13 | 7,750.00 | 7,860.00 | 7,540.00 | 7,550.00 | 7,550.00 | 75,612 |
| 2023-11-10 | 7,730.00 | 7,860.00 | 7,550.00 | 7,600.00 | 7,600.00 | 61,311 |
| 2023-11-09 | 8,010.00 | 8,160.00 | 7,730.00 | 7,800.00 | 7,800.00 | 91,056 |
| 2023-11-08 | 8,070.00 | 8,300.00 | 8,070.00 | 8,150.00 | 8,150.00 | 57,459 |
| 2023-11-07 | 8,160.00 | 8,440.00 | 7,950.00 | 8,060.00 | 8,060.00 | 98,397 |
| 2023-11-06 | 7,950.00 | 8,210.00 | 7,870.00 | 8,200.00 | 8,200.00 | 66,928 |
| 2023-11-03 | 7,870.00 | 7,960.00 | 7,770.00 | 7,890.00 | 7,890.00 | 48,176 |
| 2023-11-02 | 7,760.00 | 7,900.00 | 7,760.00 | 7,870.00 | 7,870.00 | 41,255 |
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.