AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 13,750.00 | 13,950.00 | 13,300.00 | 13,450.00 | 13,450.00 | 409,679 |
| 2022-11-10 | 13,650.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 277,110 |
| 2022-11-09 | 14,750.00 | 14,900.00 | 13,900.00 | 13,950.00 | 13,950.00 | 641,750 |
| 2022-11-08 | 15,500.00 | 16,450.00 | 14,550.00 | 14,800.00 | 14,800.00 | 1,070,637 |
| 2022-11-07 | 15,700.00 | 17,150.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1,663,546 |
| 2022-11-04 | 14,900.00 | 15,150.00 | 14,200.00 | 14,950.00 | 14,950.00 | 335,824 |
| 2022-11-03 | 14,850.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | 259,115 |
| 2022-11-02 | 14,700.00 | 15,300.00 | 14,450.00 | 15,050.00 | 15,050.00 | 311,450 |
| 2022-11-01 | 14,100.00 | 14,800.00 | 13,900.00 | 14,800.00 | 14,800.00 | 247,836 |
| 2022-10-31 | 14,250.00 | 14,450.00 | 13,950.00 | 14,100.00 | 14,100.00 | 161,414 |
| 2022-10-28 | 13,800.00 | 14,400.00 | 13,650.00 | 14,100.00 | 14,100.00 | 183,642 |
| 2022-10-27 | 13,650.00 | 14,000.00 | 13,600.00 | 13,950.00 | 13,950.00 | 111,950 |
| 2022-10-26 | 13,800.00 | 13,800.00 | 13,450.00 | 13,500.00 | 13,500.00 | 114,426 |
| 2022-10-25 | 13,500.00 | 14,100.00 | 13,500.00 | 13,900.00 | 13,900.00 | 239,448 |
| 2022-10-24 | 13,200.00 | 13,700.00 | 13,100.00 | 13,350.00 | 13,350.00 | 182,493 |
| 2022-10-21 | 12,850.00 | 13,150.00 | 12,750.00 | 12,800.00 | 12,800.00 | 108,880 |
| 2022-10-20 | 13,050.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | 141,993 |
| 2022-10-19 | 13,550.00 | 13,750.00 | 13,150.00 | 13,200.00 | 13,200.00 | 174,095 |
| 2022-10-18 | 13,450.00 | 13,750.00 | 13,250.00 | 13,400.00 | 13,400.00 | 251,099 |
| 2022-10-17 | 13,650.00 | 13,950.00 | 12,500.00 | 13,000.00 | 13,000.00 | 614,243 |
| 2022-10-14 | 12,300.00 | 13,500.00 | 12,300.00 | 13,500.00 | 13,500.00 | 318,500 |
| 2022-10-13 | 12,300.00 | 12,450.00 | 11,700.00 | 12,000.00 | 12,000.00 | 226,807 |
| 2022-10-12 | 12,200.00 | 12,600.00 | 12,050.00 | 12,450.00 | 12,450.00 | 166,284 |
| 2022-10-11 | 13,100.00 | 13,150.00 | 12,150.00 | 12,300.00 | 12,300.00 | 257,261 |
| 2022-10-07 | 13,650.00 | 13,750.00 | 13,350.00 | 13,400.00 | 13,400.00 | 136,227 |
| 2022-10-06 | 13,300.00 | 14,100.00 | 13,300.00 | 13,900.00 | 13,900.00 | 209,288 |
| 2022-10-05 | 14,100.00 | 14,250.00 | 13,150.00 | 13,200.00 | 13,200.00 | 193,330 |
| 2022-10-04 | 13,500.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 154,182 |
| 2022-09-30 | 12,950.00 | 13,600.00 | 12,950.00 | 13,300.00 | 13,300.00 | 193,555 |
| 2022-09-29 | 13,700.00 | 14,050.00 | 13,250.00 | 13,250.00 | 13,250.00 | 204,448 |
| 2022-09-28 | 13,700.00 | 14,050.00 | 13,050.00 | 13,250.00 | 13,250.00 | 242,053 |
| 2022-09-27 | 13,350.00 | 13,800.00 | 13,050.00 | 13,800.00 | 13,800.00 | 247,662 |
| 2022-09-26 | 14,000.00 | 14,250.00 | 13,300.00 | 13,450.00 | 13,450.00 | 382,586 |
| 2022-09-23 | 14,750.00 | 14,800.00 | 14,250.00 | 14,350.00 | 14,350.00 | 131,294 |
| 2022-09-22 | 14,800.00 | 15,000.00 | 14,300.00 | 14,800.00 | 14,800.00 | 205,285 |
| 2022-09-21 | 15,000.00 | 15,450.00 | 14,850.00 | 15,200.00 | 15,200.00 | 116,161 |
| 2022-09-20 | 15,100.00 | 15,450.00 | 15,100.00 | 15,350.00 | 15,350.00 | 119,529 |
| 2022-09-19 | 15,450.00 | 15,800.00 | 14,750.00 | 15,000.00 | 15,000.00 | 201,203 |
| 2022-09-16 | 15,700.00 | 16,200.00 | 15,500.00 | 15,600.00 | 15,600.00 | 142,011 |
| 2022-09-15 | 16,300.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 122,456 |
| 2022-09-14 | 15,750.00 | 16,400.00 | 15,650.00 | 16,300.00 | 16,300.00 | 162,778 |
| 2022-09-13 | 15,750.00 | 16,700.00 | 15,750.00 | 16,500.00 | 16,500.00 | 272,299 |
| 2022-09-08 | 15,700.00 | 15,900.00 | 15,450.00 | 15,550.00 | 15,550.00 | 173,027 |
| 2022-09-07 | 16,400.00 | 16,500.00 | 15,000.00 | 15,400.00 | 15,400.00 | 418,571 |
| 2022-09-06 | 16,500.00 | 16,950.00 | 16,500.00 | 16,600.00 | 16,600.00 | 142,777 |
| 2022-09-05 | 17,000.00 | 17,200.00 | 16,400.00 | 16,550.00 | 16,550.00 | 221,037 |
| 2022-09-02 | 17,150.00 | 17,700.00 | 16,950.00 | 16,950.00 | 16,950.00 | 226,693 |
| 2022-09-01 | 17,300.00 | 17,650.00 | 16,900.00 | 17,000.00 | 17,000.00 | 218,651 |
| 2022-08-31 | 17,150.00 | 17,650.00 | 16,950.00 | 17,550.00 | 17,550.00 | 184,546 |
| 2022-08-30 | 16,750.00 | 17,400.00 | 16,750.00 | 17,350.00 | 17,350.00 | 191,576 |
| 2022-08-29 | 16,450.00 | 17,650.00 | 16,400.00 | 16,750.00 | 16,750.00 | 358,312 |
| 2022-08-26 | 17,600.00 | 17,900.00 | 17,200.00 | 17,350.00 | 17,350.00 | 179,018 |
| 2022-08-25 | 17,250.00 | 17,700.00 | 17,000.00 | 17,600.00 | 17,600.00 | 294,180 |
| 2022-08-24 | 16,600.00 | 17,300.00 | 16,600.00 | 17,250.00 | 17,250.00 | 323,180 |
| 2022-08-23 | 16,600.00 | 16,950.00 | 16,450.00 | 16,600.00 | 16,600.00 | 309,935 |
| 2022-08-22 | 17,700.00 | 17,900.00 | 16,650.00 | 16,850.00 | 16,850.00 | 625,191 |
| 2022-08-19 | 18,100.00 | 18,650.00 | 17,850.00 | 18,250.00 | 18,250.00 | 486,395 |
| 2022-08-18 | 17,850.00 | 18,400.00 | 17,800.00 | 18,000.00 | 18,000.00 | 315,660 |
| 2022-08-17 | 18,700.00 | 18,700.00 | 17,950.00 | 18,000.00 | 18,000.00 | 456,007 |
| 2022-08-16 | 18,500.00 | 18,950.00 | 18,200.00 | 18,700.00 | 18,700.00 | 406,810 |
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.