AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 18,800.00 | 19,050.00 | 18,400.00 | 18,550.00 | 18,550.00 | 582,160 |
| 2022-08-11 | 18,950.00 | 19,200.00 | 18,450.00 | 18,650.00 | 18,650.00 | 610,680 |
| 2022-08-10 | 19,550.00 | 19,650.00 | 18,750.00 | 18,850.00 | 18,850.00 | 822,974 |
| 2022-08-09 | 19,900.00 | 20,000.00 | 19,250.00 | 19,600.00 | 19,600.00 | 679,056 |
| 2022-08-08 | 21,500.00 | 21,600.00 | 19,250.00 | 19,750.00 | 19,750.00 | 1,742,410 |
| 2022-08-05 | 21,150.00 | 22,150.00 | 20,900.00 | 21,500.00 | 21,500.00 | 1,636,128 |
| 2022-08-04 | 22,700.00 | 23,200.00 | 20,650.00 | 21,150.00 | 21,150.00 | 3,773,042 |
| 2022-08-03 | 24,550.00 | 24,550.00 | 22,600.00 | 23,100.00 | 23,100.00 | 1,815,883 |
| 2022-08-02 | 25,750.00 | 25,850.00 | 24,250.00 | 25,100.00 | 25,100.00 | 2,236,425 |
| 2022-08-01 | 23,350.00 | 27,600.00 | 22,950.00 | 25,950.00 | 25,950.00 | 10,570,340 |
| 2022-07-29 | 17,000.00 | 22,000.00 | 16,600.00 | 22,000.00 | 22,000.00 | 4,330,652 |
| 2022-07-28 | 18,100.00 | 18,150.00 | 16,900.00 | 16,950.00 | 16,950.00 | 419,493 |
| 2022-07-27 | 16,300.00 | 18,700.00 | 16,300.00 | 18,250.00 | 18,250.00 | 1,091,295 |
| 2022-07-26 | 16,250.00 | 16,550.00 | 16,000.00 | 16,350.00 | 16,350.00 | 120,230 |
| 2022-07-25 | 16,600.00 | 16,700.00 | 16,100.00 | 16,400.00 | 16,400.00 | 132,047 |
| 2022-07-22 | 16,950.00 | 17,000.00 | 16,550.00 | 16,600.00 | 16,600.00 | 98,558 |
| 2022-07-21 | 17,500.00 | 17,600.00 | 16,850.00 | 16,900.00 | 16,900.00 | 169,555 |
| 2022-07-20 | 17,700.00 | 17,800.00 | 17,150.00 | 17,300.00 | 17,300.00 | 190,529 |
| 2022-07-19 | 17,000.00 | 17,450.00 | 16,600.00 | 17,400.00 | 17,400.00 | 175,478 |
| 2022-07-18 | 17,200.00 | 17,450.00 | 16,600.00 | 17,100.00 | 17,100.00 | 180,207 |
| 2022-07-15 | 16,600.00 | 17,150.00 | 16,400.00 | 17,000.00 | 17,000.00 | 240,945 |
| 2022-07-14 | 17,100.00 | 17,150.00 | 15,950.00 | 16,450.00 | 16,450.00 | 283,462 |
| 2022-07-13 | 17,300.00 | 18,150.00 | 16,800.00 | 17,150.00 | 17,150.00 | 387,055 |
| 2022-07-12 | 17,200.00 | 17,500.00 | 16,800.00 | 17,050.00 | 17,050.00 | 220,713 |
| 2022-07-11 | 17,100.00 | 17,350.00 | 16,750.00 | 17,050.00 | 17,050.00 | 217,560 |
| 2022-07-08 | 16,150.00 | 18,000.00 | 15,950.00 | 17,050.00 | 17,050.00 | 540,133 |
| 2022-07-07 | 15,800.00 | 16,500.00 | 15,700.00 | 16,050.00 | 16,050.00 | 218,288 |
| 2022-07-06 | 15,600.00 | 16,350.00 | 15,250.00 | 15,600.00 | 15,600.00 | 311,107 |
| 2022-07-05 | 13,600.00 | 15,850.00 | 13,600.00 | 15,800.00 | 15,800.00 | 667,664 |
| 2022-07-04 | 14,000.00 | 14,200.00 | 13,400.00 | 13,550.00 | 13,550.00 | 241,290 |
| 2022-07-01 | 15,450.00 | 15,700.00 | 13,500.00 | 13,900.00 | 13,900.00 | 554,764 |
| 2022-06-30 | 16,000.00 | 16,250.00 | 15,500.00 | 15,500.00 | 15,500.00 | 189,561 |
| 2022-06-29 | 15,450.00 | 16,350.00 | 15,350.00 | 16,000.00 | 16,000.00 | 212,466 |
| 2022-06-28 | 16,050.00 | 16,500.00 | 15,600.00 | 15,600.00 | 15,600.00 | 214,841 |
| 2022-06-27 | 16,400.00 | 16,450.00 | 15,700.00 | 15,950.00 | 15,950.00 | 250,353 |
| 2022-06-24 | 15,100.00 | 16,250.00 | 15,100.00 | 16,200.00 | 16,200.00 | 279,464 |
| 2022-06-23 | 15,050.00 | 16,250.00 | 14,700.00 | 15,050.00 | 15,050.00 | 480,002 |
| 2022-06-22 | 15,950.00 | 16,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 287,587 |
| 2022-06-21 | 15,550.00 | 16,050.00 | 14,850.00 | 15,700.00 | 15,700.00 | 207,152 |
| 2022-06-20 | 15,850.00 | 16,800.00 | 15,250.00 | 15,450.00 | 15,450.00 | 246,173 |
| 2022-06-17 | 14,900.00 | 15,950.00 | 14,850.00 | 15,900.00 | 15,900.00 | 165,767 |
| 2022-06-16 | 15,950.00 | 16,300.00 | 15,300.00 | 15,450.00 | 15,450.00 | 173,642 |
| 2022-06-15 | 16,150.00 | 16,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 292,303 |
| 2022-06-14 | 15,950.00 | 17,500.00 | 15,950.00 | 16,450.00 | 16,450.00 | 335,520 |
| 2022-06-13 | 18,000.00 | 18,050.00 | 16,700.00 | 16,700.00 | 16,700.00 | 299,354 |
| 2022-06-10 | 19,400.00 | 19,500.00 | 18,550.00 | 18,550.00 | 18,550.00 | 188,365 |
| 2022-06-09 | 18,000.00 | 19,600.00 | 17,850.00 | 19,350.00 | 19,350.00 | 421,240 |
| 2022-06-08 | 17,350.00 | 18,350.00 | 17,300.00 | 18,150.00 | 18,150.00 | 172,661 |
| 2022-06-07 | 18,100.00 | 18,100.00 | 17,200.00 | 17,200.00 | 17,200.00 | 161,949 |
| 2022-06-03 | 18,350.00 | 18,500.00 | 18,100.00 | 18,150.00 | 18,150.00 | 102,440 |
| 2022-06-02 | 18,500.00 | 20,300.00 | 18,150.00 | 18,150.00 | 18,150.00 | 553,111 |
| 2022-05-31 | 18,250.00 | 18,750.00 | 17,850.00 | 18,650.00 | 18,650.00 | 146,460 |
| 2022-05-30 | 18,350.00 | 18,550.00 | 18,100.00 | 18,200.00 | 18,200.00 | 87,441 |
| 2022-05-27 | 19,000.00 | 19,200.00 | 18,000.00 | 18,050.00 | 18,050.00 | 220,202 |
| 2022-05-26 | 18,750.00 | 19,700.00 | 18,450.00 | 18,700.00 | 18,700.00 | 248,780 |
| 2022-05-25 | 18,300.00 | 18,850.00 | 18,100.00 | 18,500.00 | 18,500.00 | 108,822 |
| 2022-05-24 | 18,700.00 | 19,000.00 | 18,150.00 | 18,250.00 | 18,250.00 | 114,035 |
| 2022-05-23 | 18,400.00 | 19,200.00 | 18,350.00 | 18,750.00 | 18,750.00 | 193,408 |
| 2022-05-20 | 17,600.00 | 18,700.00 | 17,500.00 | 18,450.00 | 18,450.00 | 196,057 |
| 2022-05-19 | 18,000.00 | 18,200.00 | 17,450.00 | 17,450.00 | 17,450.00 | 253,791 |
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.