AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,680.00 | 7,830.00 | 7,520.00 | 7,730.00 | 7,730.00 | 56,626 |
| 2023-10-31 | 7,810.00 | 7,970.00 | 7,430.00 | 7,450.00 | 7,450.00 | 72,227 |
| 2023-10-30 | 7,550.00 | 7,930.00 | 7,550.00 | 7,800.00 | 7,800.00 | 54,341 |
| 2023-10-27 | 7,630.00 | 7,950.00 | 7,630.00 | 7,720.00 | 7,720.00 | 134,770 |
| 2023-10-26 | 7,910.00 | 8,090.00 | 7,620.00 | 7,660.00 | 7,660.00 | 142,710 |
| 2023-10-25 | 8,270.00 | 8,500.00 | 7,950.00 | 8,040.00 | 8,040.00 | 109,792 |
| 2023-10-24 | 8,140.00 | 8,330.00 | 7,930.00 | 8,290.00 | 8,290.00 | 129,710 |
| 2023-10-23 | 8,070.00 | 8,340.00 | 8,070.00 | 8,120.00 | 8,120.00 | 72,095 |
| 2023-10-20 | 8,450.00 | 8,620.00 | 8,110.00 | 8,250.00 | 8,250.00 | 131,241 |
| 2023-10-19 | 8,780.00 | 8,920.00 | 8,450.00 | 8,470.00 | 8,470.00 | 144,571 |
| 2023-10-18 | 8,960.00 | 9,120.00 | 8,810.00 | 8,910.00 | 8,910.00 | 81,912 |
| 2023-10-17 | 8,780.00 | 9,250.00 | 8,780.00 | 8,920.00 | 8,920.00 | 100,234 |
| 2023-10-16 | 8,960.00 | 9,860.00 | 8,630.00 | 8,780.00 | 8,780.00 | 545,034 |
| 2023-10-13 | 9,130.00 | 9,650.00 | 8,970.00 | 8,970.00 | 8,970.00 | 163,036 |
| 2023-10-12 | 9,090.00 | 9,750.00 | 8,970.00 | 9,170.00 | 9,170.00 | 120,693 |
| 2023-10-11 | 8,870.00 | 9,100.00 | 8,870.00 | 8,950.00 | 8,950.00 | 42,227 |
| 2023-10-10 | 9,110.00 | 9,250.00 | 8,810.00 | 8,850.00 | 8,850.00 | 66,115 |
| 2023-10-06 | 8,650.00 | 9,230.00 | 8,650.00 | 9,110.00 | 9,110.00 | 80,767 |
| 2023-10-05 | 8,990.00 | 9,250.00 | 8,690.00 | 8,750.00 | 8,750.00 | 91,573 |
| 2023-10-04 | 9,070.00 | 9,260.00 | 8,910.00 | 8,930.00 | 8,930.00 | 89,725 |
| 2023-09-27 | 8,970.00 | 9,340.00 | 8,970.00 | 9,270.00 | 9,270.00 | 86,244 |
| 2023-09-26 | 9,530.00 | 9,710.00 | 9,000.00 | 9,070.00 | 9,070.00 | 150,012 |
| 2023-09-25 | 9,480.00 | 9,800.00 | 9,420.00 | 9,600.00 | 9,600.00 | 79,785 |
| 2023-09-22 | 9,900.00 | 9,900.00 | 9,430.00 | 9,480.00 | 9,480.00 | 160,673 |
| 2023-09-21 | 10,000.00 | 10,100.00 | 9,880.00 | 9,950.00 | 9,950.00 | 89,977 |
| 2023-09-20 | 10,250.00 | 10,250.00 | 10,010.00 | 10,070.00 | 10,070.00 | 99,244 |
| 2023-09-19 | 10,370.00 | 10,530.00 | 10,160.00 | 10,190.00 | 10,190.00 | 94,276 |
| 2023-09-18 | 10,490.00 | 10,560.00 | 10,340.00 | 10,400.00 | 10,400.00 | 77,123 |
| 2023-09-15 | 10,690.00 | 10,860.00 | 10,480.00 | 10,550.00 | 10,550.00 | 138,061 |
| 2023-09-14 | 10,740.00 | 10,810.00 | 10,540.00 | 10,690.00 | 10,690.00 | 87,900 |
| 2023-09-13 | 11,120.00 | 11,180.00 | 10,610.00 | 10,720.00 | 10,720.00 | 140,303 |
| 2023-09-12 | 11,400.00 | 11,700.00 | 11,050.00 | 11,120.00 | 11,120.00 | 263,847 |
| 2023-09-11 | 10,970.00 | 11,460.00 | 10,880.00 | 11,270.00 | 11,270.00 | 258,724 |
| 2023-09-08 | 10,550.00 | 11,070.00 | 10,550.00 | 10,930.00 | 10,930.00 | 123,976 |
| 2023-09-07 | 10,860.00 | 11,250.00 | 10,610.00 | 10,610.00 | 10,610.00 | 130,120 |
| 2023-09-06 | 10,600.00 | 11,150.00 | 10,470.00 | 10,830.00 | 10,830.00 | 171,538 |
| 2023-09-05 | 10,360.00 | 10,770.00 | 10,360.00 | 10,500.00 | 10,500.00 | 66,256 |
| 2023-09-04 | 10,600.00 | 10,660.00 | 10,300.00 | 10,460.00 | 10,460.00 | 112,560 |
| 2023-09-01 | 11,040.00 | 11,200.00 | 10,570.00 | 10,660.00 | 10,660.00 | 125,345 |
| 2023-08-31 | 11,000.00 | 11,300.00 | 10,800.00 | 11,040.00 | 11,040.00 | 164,677 |
| 2023-08-30 | 10,890.00 | 11,190.00 | 10,500.00 | 10,990.00 | 10,990.00 | 296,211 |
| 2023-08-29 | 10,150.00 | 10,550.00 | 10,150.00 | 10,490.00 | 10,490.00 | 109,108 |
| 2023-08-28 | 10,390.00 | 10,440.00 | 10,150.00 | 10,190.00 | 10,190.00 | 137,655 |
| 2023-08-25 | 10,540.00 | 10,770.00 | 10,310.00 | 10,390.00 | 10,390.00 | 120,339 |
| 2023-08-24 | 10,690.00 | 10,850.00 | 10,530.00 | 10,610.00 | 10,610.00 | 135,664 |
| 2023-08-23 | 10,900.00 | 11,090.00 | 10,470.00 | 10,690.00 | 10,690.00 | 209,798 |
| 2023-08-22 | 10,030.00 | 11,400.00 | 10,030.00 | 10,990.00 | 10,990.00 | 664,051 |
| 2023-08-21 | 10,020.00 | 10,460.00 | 10,010.00 | 10,060.00 | 10,060.00 | 221,206 |
| 2023-08-18 | 10,520.00 | 10,710.00 | 10,110.00 | 10,190.00 | 10,190.00 | 369,438 |
| 2023-08-17 | 12,210.00 | 13,330.00 | 10,870.00 | 10,890.00 | 10,890.00 | 6,450,167 |
| 2023-08-16 | 10,840.00 | 11,530.00 | 10,830.00 | 11,180.00 | 11,180.00 | 306,976 |
| 2023-08-14 | 11,280.00 | 11,290.00 | 10,800.00 | 11,000.00 | 11,000.00 | 139,093 |
| 2023-08-11 | 11,310.00 | 11,390.00 | 10,890.00 | 11,270.00 | 11,270.00 | 251,687 |
| 2023-08-10 | 10,590.00 | 11,750.00 | 10,530.00 | 11,310.00 | 11,310.00 | 731,771 |
| 2023-08-09 | 9,960.00 | 10,870.00 | 9,960.00 | 10,620.00 | 10,620.00 | 253,224 |
| 2023-08-08 | 10,030.00 | 10,220.00 | 9,930.00 | 9,980.00 | 9,980.00 | 95,411 |
| 2023-08-07 | 10,430.00 | 10,650.00 | 10,000.00 | 10,090.00 | 10,090.00 | 165,623 |
| 2023-08-04 | 10,850.00 | 10,850.00 | 10,480.00 | 10,500.00 | 10,500.00 | 159,814 |
| 2023-08-03 | 10,500.00 | 11,130.00 | 10,490.00 | 10,860.00 | 10,860.00 | 228,689 |
| 2023-08-02 | 10,720.00 | 11,510.00 | 10,560.00 | 10,660.00 | 10,660.00 | 278,370 |
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.