AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 10,700.00 | 11,070.00 | 10,450.00 | 10,900.00 | 10,900.00 | 155,998 |
| 2023-05-03 | 10,800.00 | 11,070.00 | 10,600.00 | 10,620.00 | 10,620.00 | 137,329 |
| 2023-05-02 | 10,450.00 | 10,840.00 | 10,400.00 | 10,730.00 | 10,730.00 | 141,521 |
| 2023-04-28 | 10,580.00 | 10,710.00 | 10,360.00 | 10,370.00 | 10,370.00 | 83,589 |
| 2023-04-27 | 10,500.00 | 10,590.00 | 10,320.00 | 10,590.00 | 10,590.00 | 80,484 |
| 2023-04-26 | 10,390.00 | 10,720.00 | 10,300.00 | 10,520.00 | 10,520.00 | 97,705 |
| 2023-04-25 | 10,630.00 | 10,770.00 | 10,350.00 | 10,410.00 | 10,410.00 | 143,170 |
| 2023-04-24 | 10,680.00 | 10,920.00 | 10,490.00 | 10,610.00 | 10,610.00 | 139,507 |
| 2023-04-21 | 10,930.00 | 11,220.00 | 10,700.00 | 10,780.00 | 10,780.00 | 168,418 |
| 2023-04-20 | 11,450.00 | 11,530.00 | 10,910.00 | 10,970.00 | 10,970.00 | 275,357 |
| 2023-04-19 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | 320,010 |
| 2023-04-18 | 12,550.00 | 12,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 392,865 |
| 2023-04-17 | 12,950.00 | 13,100.00 | 12,450.00 | 12,730.00 | 12,730.00 | 344,329 |
| 2023-04-14 | 12,900.00 | 13,650.00 | 12,350.00 | 12,700.00 | 12,700.00 | 1,184,420 |
| 2023-04-13 | 11,780.00 | 12,720.00 | 11,500.00 | 12,710.00 | 12,710.00 | 732,273 |
| 2023-04-12 | 11,500.00 | 11,870.00 | 11,340.00 | 11,670.00 | 11,670.00 | 238,837 |
| 2023-04-11 | 11,440.00 | 11,950.00 | 11,240.00 | 11,450.00 | 11,450.00 | 264,786 |
| 2023-04-10 | 11,870.00 | 11,940.00 | 11,220.00 | 11,490.00 | 11,490.00 | 341,434 |
| 2023-04-07 | 11,770.00 | 12,000.00 | 11,460.00 | 11,970.00 | 11,970.00 | 304,275 |
| 2023-04-06 | 11,820.00 | 12,300.00 | 11,670.00 | 11,900.00 | 11,900.00 | 503,505 |
| 2023-04-05 | 11,270.00 | 12,300.00 | 10,830.00 | 11,870.00 | 11,870.00 | 1,425,927 |
| 2023-04-04 | 10,150.00 | 11,470.00 | 10,150.00 | 11,170.00 | 11,170.00 | 967,453 |
| 2023-04-03 | 10,360.00 | 10,410.00 | 10,070.00 | 10,140.00 | 10,140.00 | 142,803 |
| 2023-03-31 | 10,540.00 | 10,580.00 | 10,150.00 | 10,280.00 | 10,280.00 | 138,639 |
| 2023-03-30 | 10,150.00 | 10,610.00 | 10,130.00 | 10,500.00 | 10,500.00 | 260,054 |
| 2023-03-29 | 10,300.00 | 10,320.00 | 10,110.00 | 10,150.00 | 10,150.00 | 130,845 |
| 2023-03-28 | 10,280.00 | 10,430.00 | 10,110.00 | 10,180.00 | 10,180.00 | 163,829 |
| 2023-03-27 | 10,400.00 | 10,560.00 | 10,050.00 | 10,410.00 | 10,410.00 | 178,121 |
| 2023-03-24 | 10,420.00 | 10,540.00 | 10,290.00 | 10,450.00 | 10,450.00 | 115,675 |
| 2023-03-23 | 10,860.00 | 10,960.00 | 10,340.00 | 10,420.00 | 10,420.00 | 285,071 |
| 2023-03-22 | 10,830.00 | 11,090.00 | 10,740.00 | 11,040.00 | 11,040.00 | 201,873 |
| 2023-03-21 | 11,370.00 | 11,400.00 | 10,780.00 | 10,820.00 | 10,820.00 | 362,100 |
| 2023-03-20 | 10,530.00 | 11,000.00 | 10,450.00 | 11,000.00 | 11,000.00 | 429,022 |
| 2023-03-17 | 10,250.00 | 10,650.00 | 10,170.00 | 10,540.00 | 10,540.00 | 208,016 |
| 2023-03-16 | 10,530.00 | 10,610.00 | 10,180.00 | 10,180.00 | 10,180.00 | 220,492 |
| 2023-03-15 | 10,670.00 | 10,930.00 | 10,430.00 | 10,690.00 | 10,690.00 | 570,946 |
| 2023-03-14 | 10,010.00 | 11,890.00 | 9,850.00 | 10,770.00 | 10,770.00 | 4,867,261 |
| 2023-03-13 | 9,920.00 | 10,050.00 | 9,670.00 | 10,050.00 | 10,050.00 | 216,121 |
| 2023-03-10 | 10,310.00 | 10,470.00 | 10,060.00 | 10,080.00 | 10,080.00 | 181,291 |
| 2023-03-09 | 10,540.00 | 10,860.00 | 10,440.00 | 10,520.00 | 10,520.00 | 191,371 |
| 2023-03-08 | 10,100.00 | 11,200.00 | 10,040.00 | 10,540.00 | 10,540.00 | 748,896 |
| 2023-03-07 | 10,020.00 | 10,300.00 | 9,910.00 | 10,200.00 | 10,200.00 | 164,520 |
| 2023-03-06 | 10,130.00 | 10,230.00 | 9,970.00 | 10,020.00 | 10,020.00 | 106,315 |
| 2023-03-03 | 10,050.00 | 10,170.00 | 9,990.00 | 10,130.00 | 10,130.00 | 84,125 |
| 2023-03-02 | 10,030.00 | 10,090.00 | 9,960.00 | 10,010.00 | 10,010.00 | 79,409 |
| 2023-02-28 | 10,050.00 | 10,250.00 | 10,010.00 | 10,030.00 | 10,030.00 | 88,844 |
| 2023-02-27 | 10,090.00 | 10,180.00 | 9,970.00 | 10,060.00 | 10,060.00 | 97,648 |
| 2023-02-24 | 10,500.00 | 10,850.00 | 10,170.00 | 10,200.00 | 10,200.00 | 139,077 |
| 2023-02-23 | 10,810.00 | 10,810.00 | 10,460.00 | 10,490.00 | 10,490.00 | 102,981 |
| 2023-02-22 | 10,480.00 | 10,750.00 | 10,440.00 | 10,750.00 | 10,750.00 | 108,500 |
| 2023-02-21 | 10,510.00 | 10,840.00 | 10,510.00 | 10,720.00 | 10,720.00 | 139,723 |
| 2023-02-20 | 10,000.00 | 10,770.00 | 9,930.00 | 10,670.00 | 10,670.00 | 333,020 |
| 2023-02-17 | 10,020.00 | 10,130.00 | 9,970.00 | 10,000.00 | 10,000.00 | 120,092 |
| 2023-02-16 | 9,920.00 | 10,680.00 | 9,920.00 | 10,240.00 | 10,240.00 | 209,141 |
| 2023-02-15 | 10,220.00 | 10,240.00 | 9,920.00 | 9,920.00 | 9,920.00 | 247,584 |
| 2023-02-14 | 10,300.00 | 10,350.00 | 10,140.00 | 10,220.00 | 10,220.00 | 84,345 |
| 2023-02-13 | 10,120.00 | 10,400.00 | 10,120.00 | 10,270.00 | 10,270.00 | 100,524 |
| 2023-02-10 | 10,580.00 | 10,580.00 | 10,300.00 | 10,320.00 | 10,320.00 | 146,957 |
| 2023-02-09 | 10,780.00 | 10,840.00 | 10,510.00 | 10,630.00 | 10,630.00 | 162,886 |
| 2023-02-08 | 10,840.00 | 10,970.00 | 10,760.00 | 10,930.00 | 10,930.00 | 79,963 |
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.