AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 10,970.00 | 11,020.00 | 10,790.00 | 10,820.00 | 10,820.00 | 92,013 |
| 2023-02-06 | 11,300.00 | 11,300.00 | 10,820.00 | 10,940.00 | 10,940.00 | 119,943 |
| 2023-02-03 | 11,130.00 | 11,340.00 | 11,050.00 | 11,220.00 | 11,220.00 | 126,166 |
| 2023-02-02 | 10,790.00 | 11,240.00 | 10,790.00 | 11,140.00 | 11,140.00 | 236,208 |
| 2023-02-01 | 10,840.00 | 10,980.00 | 10,100.00 | 10,690.00 | 10,690.00 | 217,512 |
| 2023-01-31 | 10,960.00 | 11,030.00 | 10,770.00 | 10,780.00 | 10,780.00 | 107,281 |
| 2023-01-30 | 11,010.00 | 11,450.00 | 11,000.00 | 11,030.00 | 11,030.00 | 208,317 |
| 2023-01-27 | 11,000.00 | 11,160.00 | 10,880.00 | 11,000.00 | 11,000.00 | 122,011 |
| 2023-01-26 | 10,800.00 | 11,060.00 | 10,780.00 | 11,000.00 | 11,000.00 | 113,772 |
| 2023-01-25 | 10,860.00 | 10,960.00 | 10,650.00 | 10,870.00 | 10,870.00 | 119,329 |
| 2023-01-20 | 10,700.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 72,857 |
| 2023-01-19 | 10,600.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,750.00 | 69,652 |
| 2023-01-18 | 10,800.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,850.00 | 104,205 |
| 2023-01-17 | 10,950.00 | 11,250.00 | 10,850.00 | 10,850.00 | 10,850.00 | 146,348 |
| 2023-01-16 | 10,900.00 | 11,150.00 | 10,750.00 | 11,050.00 | 11,050.00 | 165,730 |
| 2023-01-13 | 11,700.00 | 11,850.00 | 10,550.00 | 11,000.00 | 11,000.00 | 572,220 |
| 2023-01-12 | 11,950.00 | 12,050.00 | 11,600.00 | 11,700.00 | 11,700.00 | 203,339 |
| 2023-01-11 | 12,200.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | 427,423 |
| 2023-01-10 | 12,750.00 | 13,250.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,100,473 |
| 2023-01-09 | 11,050.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 287,644 |
| 2023-01-06 | 10,300.00 | 10,650.00 | 10,250.00 | 10,550.00 | 10,550.00 | 113,975 |
| 2023-01-05 | 10,750.00 | 10,750.00 | 10,350.00 | 10,450.00 | 10,450.00 | 137,921 |
| 2023-01-04 | 10,350.00 | 10,650.00 | 10,300.00 | 10,600.00 | 10,600.00 | 116,829 |
| 2023-01-03 | 10,300.00 | 10,600.00 | 10,100.00 | 10,500.00 | 10,500.00 | 189,745 |
| 2023-01-02 | 10,650.00 | 10,950.00 | 10,300.00 | 10,400.00 | 10,400.00 | 165,537 |
| 2022-12-29 | 11,200.00 | 11,300.00 | 10,600.00 | 10,650.00 | 10,650.00 | 185,745 |
| 2022-12-28 | 11,100.00 | 11,400.00 | 11,050.00 | 11,350.00 | 11,350.00 | 116,981 |
| 2022-12-27 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 203,923 |
| 2022-12-26 | 11,150.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 167,041 |
| 2022-12-23 | 12,100.00 | 12,150.00 | 11,150.00 | 11,250.00 | 11,250.00 | 407,747 |
| 2022-12-22 | 12,400.00 | 12,550.00 | 12,050.00 | 12,250.00 | 12,250.00 | 169,605 |
| 2022-12-21 | 12,750.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,350.00 | 110,948 |
| 2022-12-20 | 12,800.00 | 13,950.00 | 12,450.00 | 12,450.00 | 12,450.00 | 828,391 |
| 2022-12-19 | 12,900.00 | 12,950.00 | 12,600.00 | 12,600.00 | 12,600.00 | 67,651 |
| 2022-12-16 | 12,500.00 | 13,100.00 | 12,400.00 | 13,000.00 | 13,000.00 | 135,752 |
| 2022-12-15 | 12,850.00 | 13,050.00 | 12,650.00 | 12,850.00 | 12,850.00 | 115,838 |
| 2022-12-14 | 12,900.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | 127,277 |
| 2022-12-13 | 12,250.00 | 12,850.00 | 12,250.00 | 12,650.00 | 12,650.00 | 218,604 |
| 2022-12-12 | 12,700.00 | 12,900.00 | 12,150.00 | 12,200.00 | 12,200.00 | 240,540 |
| 2022-12-09 | 13,350.00 | 13,400.00 | 12,700.00 | 12,750.00 | 12,750.00 | 282,186 |
| 2022-12-08 | 13,100.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 531,597 |
| 2022-12-07 | 12,950.00 | 13,300.00 | 12,800.00 | 13,150.00 | 13,150.00 | 131,774 |
| 2022-12-06 | 13,200.00 | 13,500.00 | 13,000.00 | 13,100.00 | 13,100.00 | 102,193 |
| 2022-12-05 | 13,450.00 | 13,700.00 | 13,350.00 | 13,400.00 | 13,400.00 | 159,678 |
| 2022-12-02 | 13,950.00 | 14,150.00 | 13,300.00 | 13,300.00 | 13,300.00 | 279,564 |
| 2022-12-01 | 14,050.00 | 14,600.00 | 14,000.00 | 14,050.00 | 14,050.00 | 180,326 |
| 2022-11-30 | 14,200.00 | 14,300.00 | 13,700.00 | 13,900.00 | 13,900.00 | 313,182 |
| 2022-11-29 | 13,250.00 | 14,200.00 | 13,250.00 | 14,100.00 | 14,100.00 | 127,103 |
| 2022-11-28 | 14,000.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | 156,249 |
| 2022-11-25 | 14,300.00 | 14,700.00 | 14,150.00 | 14,150.00 | 14,150.00 | 145,275 |
| 2022-11-24 | 13,800.00 | 14,500.00 | 13,800.00 | 14,500.00 | 14,500.00 | 153,696 |
| 2022-11-23 | 13,750.00 | 13,900.00 | 13,550.00 | 13,700.00 | 13,700.00 | 155,412 |
| 2022-11-22 | 14,050.00 | 14,250.00 | 13,550.00 | 13,650.00 | 13,650.00 | 273,288 |
| 2022-11-21 | 14,650.00 | 14,700.00 | 14,050.00 | 14,150.00 | 14,150.00 | 167,727 |
| 2022-11-18 | 15,000.00 | 15,150.00 | 14,450.00 | 14,650.00 | 14,650.00 | 220,532 |
| 2022-11-17 | 15,600.00 | 15,600.00 | 14,700.00 | 15,050.00 | 15,050.00 | 229,488 |
| 2022-11-16 | 15,250.00 | 15,650.00 | 15,000.00 | 15,500.00 | 15,500.00 | 313,433 |
| 2022-11-15 | 13,800.00 | 15,750.00 | 13,800.00 | 15,300.00 | 15,300.00 | 1,323,572 |
| 2022-11-14 | 13,300.00 | 14,050.00 | 13,300.00 | 13,900.00 | 13,900.00 | 301,062 |
| 2022-11-11 | 13,750.00 | 13,950.00 | 13,300.00 | 13,450.00 | 13,450.00 | 409,679 |
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.