AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 10,190.00 | 10,970.00 | 10,150.00 | 10,880.00 | 10,880.00 | 301,650 |
| 2023-07-31 | 10,420.00 | 10,420.00 | 10,050.00 | 10,200.00 | 10,200.00 | 111,203 |
| 2023-07-28 | 9,990.00 | 10,180.00 | 9,790.00 | 10,110.00 | 10,110.00 | 140,782 |
| 2023-07-27 | 9,190.00 | 10,050.00 | 9,190.00 | 9,700.00 | 9,700.00 | 228,173 |
| 2023-07-26 | 10,060.00 | 10,060.00 | 9,050.00 | 9,190.00 | 9,190.00 | 401,621 |
| 2023-07-25 | 10,190.00 | 10,330.00 | 9,800.00 | 9,980.00 | 9,980.00 | 242,681 |
| 2023-07-24 | 9,430.00 | 10,450.00 | 9,380.00 | 10,190.00 | 10,190.00 | 731,857 |
| 2023-07-21 | 9,020.00 | 9,690.00 | 9,020.00 | 9,420.00 | 9,420.00 | 314,438 |
| 2023-07-20 | 9,120.00 | 9,300.00 | 9,060.00 | 9,070.00 | 9,070.00 | 186,731 |
| 2023-07-19 | 9,050.00 | 9,420.00 | 8,920.00 | 9,200.00 | 9,200.00 | 466,537 |
| 2023-07-18 | 8,510.00 | 10,390.00 | 8,510.00 | 9,060.00 | 9,060.00 | 4,325,949 |
| 2023-07-17 | 8,510.00 | 8,620.00 | 8,260.00 | 8,580.00 | 8,580.00 | 64,217 |
| 2023-07-14 | 8,740.00 | 8,740.00 | 8,460.00 | 8,580.00 | 8,580.00 | 67,266 |
| 2023-07-13 | 8,580.00 | 8,800.00 | 8,560.00 | 8,650.00 | 8,650.00 | 87,620 |
| 2023-07-12 | 8,550.00 | 8,570.00 | 8,330.00 | 8,470.00 | 8,470.00 | 69,453 |
| 2023-07-11 | 8,220.00 | 8,650.00 | 8,220.00 | 8,540.00 | 8,540.00 | 119,208 |
| 2023-07-10 | 8,360.00 | 8,570.00 | 8,050.00 | 8,190.00 | 8,190.00 | 198,099 |
| 2023-07-07 | 8,680.00 | 8,830.00 | 8,370.00 | 8,430.00 | 8,430.00 | 162,703 |
| 2023-07-06 | 9,180.00 | 9,200.00 | 8,750.00 | 8,770.00 | 8,770.00 | 232,568 |
| 2023-07-05 | 9,380.00 | 9,480.00 | 9,060.00 | 9,080.00 | 9,080.00 | 217,916 |
| 2023-07-04 | 9,540.00 | 9,630.00 | 9,330.00 | 9,380.00 | 9,380.00 | 137,789 |
| 2023-07-03 | 8,980.00 | 11,030.00 | 8,980.00 | 9,530.00 | 9,530.00 | 2,470,290 |
| 2023-06-30 | 9,050.00 | 9,180.00 | 8,910.00 | 8,960.00 | 8,960.00 | 160,258 |
| 2023-06-29 | 9,640.00 | 9,660.00 | 9,080.00 | 9,130.00 | 9,130.00 | 236,469 |
| 2023-06-28 | 9,950.00 | 9,970.00 | 9,570.00 | 9,640.00 | 9,640.00 | 155,126 |
| 2023-06-27 | 9,970.00 | 10,050.00 | 9,870.00 | 9,880.00 | 9,880.00 | 102,288 |
| 2023-06-26 | 10,100.00 | 10,100.00 | 9,960.00 | 10,000.00 | 10,000.00 | 66,372 |
| 2023-06-23 | 10,100.00 | 10,160.00 | 10,020.00 | 10,020.00 | 10,020.00 | 66,076 |
| 2023-06-22 | 10,100.00 | 10,150.00 | 10,030.00 | 10,090.00 | 10,090.00 | 85,933 |
| 2023-06-21 | 10,150.00 | 10,380.00 | 10,130.00 | 10,150.00 | 10,150.00 | 89,448 |
| 2023-06-20 | 10,230.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 68,933 |
| 2023-06-19 | 10,180.00 | 10,280.00 | 10,100.00 | 10,170.00 | 10,170.00 | 99,414 |
| 2023-06-16 | 10,330.00 | 10,500.00 | 10,180.00 | 10,180.00 | 10,180.00 | 137,388 |
| 2023-06-15 | 10,530.00 | 10,530.00 | 10,260.00 | 10,300.00 | 10,300.00 | 101,801 |
| 2023-06-14 | 10,870.00 | 10,870.00 | 10,430.00 | 10,480.00 | 10,480.00 | 123,741 |
| 2023-06-13 | 10,610.00 | 11,280.00 | 10,560.00 | 10,690.00 | 10,690.00 | 335,361 |
| 2023-06-12 | 10,990.00 | 10,990.00 | 10,580.00 | 10,600.00 | 10,600.00 | 164,410 |
| 2023-06-09 | 10,580.00 | 11,950.00 | 10,580.00 | 10,830.00 | 10,830.00 | 715,563 |
| 2023-06-08 | 10,840.00 | 10,880.00 | 10,580.00 | 10,580.00 | 10,580.00 | 84,850 |
| 2023-06-07 | 11,120.00 | 11,320.00 | 10,820.00 | 10,880.00 | 10,880.00 | 204,268 |
| 2023-06-05 | 11,630.00 | 11,780.00 | 11,250.00 | 11,300.00 | 11,300.00 | 116,696 |
| 2023-06-02 | 11,610.00 | 11,650.00 | 11,190.00 | 11,590.00 | 11,590.00 | 145,686 |
| 2023-06-01 | 11,070.00 | 11,610.00 | 11,020.00 | 11,530.00 | 11,530.00 | 181,122 |
| 2023-05-31 | 10,870.00 | 11,150.00 | 10,800.00 | 11,060.00 | 11,060.00 | 79,329 |
| 2023-05-30 | 10,980.00 | 11,130.00 | 10,810.00 | 10,870.00 | 10,870.00 | 59,976 |
| 2023-05-26 | 10,930.00 | 11,090.00 | 10,790.00 | 10,950.00 | 10,950.00 | 60,811 |
| 2023-05-25 | 11,180.00 | 11,240.00 | 10,960.00 | 10,980.00 | 10,980.00 | 56,167 |
| 2023-05-24 | 11,150.00 | 11,400.00 | 10,960.00 | 11,100.00 | 11,100.00 | 176,607 |
| 2023-05-23 | 10,740.00 | 11,300.00 | 10,740.00 | 11,000.00 | 11,000.00 | 200,540 |
| 2023-05-22 | 10,160.00 | 11,010.00 | 10,150.00 | 10,900.00 | 10,900.00 | 251,884 |
| 2023-05-19 | 10,160.00 | 10,260.00 | 10,100.00 | 10,160.00 | 10,160.00 | 109,495 |
| 2023-05-18 | 10,220.00 | 10,350.00 | 10,100.00 | 10,130.00 | 10,130.00 | 89,569 |
| 2023-05-17 | 10,030.00 | 10,330.00 | 10,030.00 | 10,190.00 | 10,190.00 | 88,527 |
| 2023-05-16 | 10,380.00 | 10,580.00 | 10,060.00 | 10,070.00 | 10,070.00 | 167,402 |
| 2023-05-15 | 10,510.00 | 10,570.00 | 10,270.00 | 10,500.00 | 10,500.00 | 88,591 |
| 2023-05-12 | 10,640.00 | 10,650.00 | 10,500.00 | 10,570.00 | 10,570.00 | 63,141 |
| 2023-05-11 | 10,830.00 | 11,090.00 | 10,660.00 | 10,700.00 | 10,700.00 | 81,966 |
| 2023-05-10 | 10,850.00 | 11,100.00 | 10,840.00 | 10,910.00 | 10,910.00 | 65,216 |
| 2023-05-09 | 10,650.00 | 11,050.00 | 10,650.00 | 10,930.00 | 10,930.00 | 104,189 |
| 2023-05-08 | 11,030.00 | 11,180.00 | 10,710.00 | 10,730.00 | 10,730.00 | 97,998 |
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.