AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 17,800.00 | 19,600.00 | 17,400.00 | 18,700.00 | 18,700.00 | 374,885 |
| 2022-05-17 | 17,800.00 | 18,150.00 | 17,500.00 | 17,600.00 | 17,600.00 | 99,968 |
| 2022-05-16 | 18,200.00 | 19,250.00 | 17,600.00 | 17,600.00 | 17,600.00 | 366,087 |
| 2022-05-13 | 16,400.00 | 17,600.00 | 16,400.00 | 17,450.00 | 17,450.00 | 205,132 |
| 2022-05-12 | 17,200.00 | 17,300.00 | 16,350.00 | 16,400.00 | 16,400.00 | 235,730 |
| 2022-05-11 | 16,500.00 | 17,700.00 | 16,300.00 | 17,550.00 | 17,550.00 | 180,379 |
| 2022-05-10 | 16,100.00 | 16,800.00 | 15,950.00 | 16,600.00 | 16,600.00 | 217,689 |
| 2022-05-09 | 17,400.00 | 17,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 258,357 |
| 2022-05-06 | 18,000.00 | 18,300.00 | 17,400.00 | 17,550.00 | 17,550.00 | 217,169 |
| 2022-05-04 | 19,100.00 | 19,150.00 | 18,450.00 | 18,500.00 | 18,500.00 | 127,678 |
| 2022-05-03 | 19,150.00 | 19,450.00 | 18,750.00 | 19,050.00 | 19,050.00 | 163,203 |
| 2022-05-02 | 19,200.00 | 19,350.00 | 18,750.00 | 19,300.00 | 19,300.00 | 104,584 |
| 2022-04-29 | 18,200.00 | 19,700.00 | 18,200.00 | 19,600.00 | 19,600.00 | 273,905 |
| 2022-04-28 | 18,800.00 | 19,050.00 | 17,950.00 | 18,150.00 | 18,150.00 | 162,736 |
| 2022-04-27 | 18,350.00 | 19,200.00 | 18,300.00 | 18,750.00 | 18,750.00 | 134,063 |
| 2022-04-26 | 18,150.00 | 19,050.00 | 18,150.00 | 19,050.00 | 19,050.00 | 161,000 |
| 2022-04-25 | 18,300.00 | 18,500.00 | 17,900.00 | 18,050.00 | 18,050.00 | 200,723 |
| 2022-04-22 | 19,500.00 | 19,500.00 | 18,750.00 | 18,850.00 | 18,850.00 | 227,880 |
| 2022-04-21 | 20,100.00 | 20,300.00 | 19,600.00 | 19,600.00 | 19,600.00 | 116,543 |
| 2022-04-20 | 20,050.00 | 20,400.00 | 19,900.00 | 20,050.00 | 20,050.00 | 103,309 |
| 2022-04-19 | 19,800.00 | 20,300.00 | 19,700.00 | 20,000.00 | 20,000.00 | 198,616 |
| 2022-04-18 | 19,950.00 | 20,000.00 | 19,350.00 | 19,600.00 | 19,600.00 | 174,410 |
| 2022-04-15 | 20,200.00 | 20,400.00 | 19,950.00 | 20,050.00 | 20,050.00 | 149,102 |
| 2022-04-14 | 20,550.00 | 21,850.00 | 20,400.00 | 20,600.00 | 20,600.00 | 246,957 |
| 2022-04-13 | 20,300.00 | 21,100.00 | 20,250.00 | 21,000.00 | 21,000.00 | 131,410 |
| 2022-04-12 | 20,450.00 | 20,750.00 | 20,000.00 | 20,550.00 | 20,550.00 | 188,181 |
| 2022-04-11 | 20,900.00 | 22,950.00 | 20,600.00 | 20,800.00 | 20,800.00 | 545,682 |
| 2022-04-08 | 20,900.00 | 21,400.00 | 20,750.00 | 20,950.00 | 20,950.00 | 139,717 |
| 2022-04-07 | 21,650.00 | 22,100.00 | 20,650.00 | 20,900.00 | 20,900.00 | 352,983 |
| 2022-04-06 | 22,700.00 | 22,750.00 | 22,000.00 | 22,200.00 | 22,200.00 | 279,326 |
| 2022-04-05 | 23,300.00 | 23,400.00 | 22,850.00 | 22,950.00 | 22,950.00 | 122,527 |
| 2022-04-04 | 22,400.00 | 23,200.00 | 22,400.00 | 23,200.00 | 23,200.00 | 106,098 |
| 2022-04-01 | 23,050.00 | 23,300.00 | 22,500.00 | 22,700.00 | 22,700.00 | 131,853 |
| 2022-03-31 | 23,500.00 | 23,850.00 | 23,050.00 | 23,150.00 | 23,150.00 | 125,920 |
| 2022-03-30 | 23,300.00 | 24,150.00 | 23,150.00 | 23,600.00 | 23,600.00 | 222,744 |
| 2022-03-29 | 22,950.00 | 23,850.00 | 22,850.00 | 23,050.00 | 23,050.00 | 203,714 |
| 2022-03-28 | 24,400.00 | 24,400.00 | 22,800.00 | 22,800.00 | 22,800.00 | 352,420 |
| 2022-03-25 | 24,300.00 | 25,150.00 | 23,900.00 | 24,500.00 | 24,500.00 | 218,052 |
| 2022-03-24 | 24,400.00 | 24,450.00 | 23,550.00 | 24,200.00 | 24,200.00 | 138,577 |
| 2022-03-23 | 24,400.00 | 24,950.00 | 24,250.00 | 24,400.00 | 24,400.00 | 193,680 |
| 2022-03-22 | 23,750.00 | 24,250.00 | 23,400.00 | 24,250.00 | 24,250.00 | 133,245 |
| 2022-03-21 | 24,850.00 | 25,100.00 | 23,700.00 | 23,700.00 | 23,700.00 | 252,730 |
| 2022-03-18 | 24,600.00 | 25,550.00 | 24,150.00 | 25,000.00 | 25,000.00 | 226,398 |
| 2022-03-17 | 24,300.00 | 24,950.00 | 24,150.00 | 24,500.00 | 24,500.00 | 183,052 |
| 2022-03-16 | 23,300.00 | 24,550.00 | 23,100.00 | 24,050.00 | 24,050.00 | 243,933 |
| 2022-03-15 | 22,550.00 | 23,150.00 | 22,150.00 | 22,800.00 | 22,800.00 | 114,928 |
| 2022-03-14 | 23,750.00 | 23,900.00 | 22,400.00 | 22,550.00 | 22,550.00 | 205,077 |
| 2022-03-11 | 24,000.00 | 24,500.00 | 23,550.00 | 23,700.00 | 23,700.00 | 113,406 |
| 2022-03-10 | 23,900.00 | 24,900.00 | 23,700.00 | 24,200.00 | 24,200.00 | 159,472 |
| 2022-03-08 | 22,600.00 | 24,100.00 | 22,450.00 | 23,350.00 | 23,350.00 | 147,957 |
| 2022-03-07 | 23,500.00 | 23,850.00 | 23,100.00 | 23,150.00 | 23,150.00 | 115,257 |
| 2022-03-04 | 24,950.00 | 24,950.00 | 23,850.00 | 24,000.00 | 24,000.00 | 152,643 |
| 2022-03-03 | 24,400.00 | 25,350.00 | 24,400.00 | 24,900.00 | 24,900.00 | 151,075 |
| 2022-03-02 | 24,300.00 | 24,650.00 | 24,000.00 | 24,300.00 | 24,300.00 | 105,532 |
| 2022-02-28 | 23,850.00 | 24,350.00 | 23,500.00 | 24,350.00 | 24,350.00 | 116,531 |
| 2022-02-25 | 23,100.00 | 24,100.00 | 23,000.00 | 24,050.00 | 24,050.00 | 212,030 |
| 2022-02-24 | 23,450.00 | 23,500.00 | 22,200.00 | 22,450.00 | 22,450.00 | 249,506 |
| 2022-02-23 | 23,300.00 | 24,150.00 | 23,300.00 | 23,800.00 | 23,800.00 | 145,752 |
| 2022-02-22 | 23,500.00 | 23,950.00 | 22,650.00 | 23,100.00 | 23,100.00 | 216,528 |
| 2022-02-21 | 24,150.00 | 24,400.00 | 23,500.00 | 24,050.00 | 24,050.00 | 157,652 |
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.