AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,245.00 | 4,245.00 | 4,050.00 | 4,110.00 | 4,110.00 | 32,691 |
| 2026-07-16 | 4,430.00 | 4,430.00 | 4,135.00 | 4,245.00 | 4,245.00 | 24,289 |
| 2026-07-15 | 4,090.00 | 4,350.00 | 4,090.00 | 4,340.00 | 4,340.00 | 39,632 |
| 2026-07-14 | 4,000.00 | 4,190.00 | 3,900.00 | 4,090.00 | 4,090.00 | 102,591 |
| 2026-07-13 | 4,395.00 | 4,455.00 | 4,080.00 | 4,090.00 | 4,090.00 | 128,495 |
| 2026-07-10 | 4,210.00 | 4,460.00 | 4,210.00 | 4,395.00 | 4,395.00 | 46,270 |
| 2026-07-09 | 4,175.00 | 4,450.00 | 4,110.00 | 4,205.00 | 4,205.00 | 28,959 |
| 2026-07-08 | 4,365.00 | 4,390.00 | 4,110.00 | 4,205.00 | 4,205.00 | 83,115 |
| 2026-07-07 | 4,525.00 | 4,645.00 | 4,270.00 | 4,400.00 | 4,400.00 | 75,709 |
| 2026-07-06 | 4,595.00 | 4,710.00 | 4,405.00 | 4,525.00 | 4,525.00 | 74,097 |
| 2026-07-03 | 4,525.00 | 4,735.00 | 4,340.00 | 4,520.00 | 4,520.00 | 96,500 |
| 2026-07-02 | 4,960.00 | 4,960.00 | 4,505.00 | 4,550.00 | 4,550.00 | 53,153 |
| 2026-07-01 | 4,995.00 | 4,995.00 | 4,560.00 | 4,650.00 | 4,650.00 | 53,286 |
| 2026-06-30 | 4,680.00 | 4,925.00 | 4,570.00 | 4,610.00 | 4,610.00 | 81,610 |
| 2026-06-29 | 3,965.00 | 5,050.00 | 3,965.00 | 4,975.00 | 4,975.00 | 197,798 |
| 2026-06-26 | 4,210.00 | 4,435.00 | 3,870.00 | 4,000.00 | 4,000.00 | 172,102 |
| 2026-06-25 | 4,485.00 | 4,530.00 | 4,190.00 | 4,240.00 | 4,240.00 | 128,821 |
| 2026-06-24 | 4,355.00 | 4,595.00 | 4,300.00 | 4,430.00 | 4,430.00 | 85,804 |
| 2026-06-23 | 4,410.00 | 4,800.00 | 4,365.00 | 4,375.00 | 4,375.00 | 105,685 |
| 2026-06-22 | 4,510.00 | 4,545.00 | 4,350.00 | 4,520.00 | 4,520.00 | 98,490 |
| 2026-06-19 | 4,705.00 | 4,750.00 | 4,450.00 | 4,500.00 | 4,500.00 | 156,610 |
| 2026-06-18 | 4,995.00 | 5,000.00 | 4,705.00 | 4,705.00 | 4,705.00 | 110,768 |
| 2026-06-17 | 4,830.00 | 5,110.00 | 4,670.00 | 4,960.00 | 4,960.00 | 135,102 |
| 2026-06-16 | 4,935.00 | 5,500.00 | 4,810.00 | 4,870.00 | 4,870.00 | 348,767 |
| 2026-06-15 | 5,020.00 | 5,180.00 | 4,860.00 | 4,905.00 | 4,905.00 | 72,115 |
| 2026-06-12 | 5,130.00 | 5,310.00 | 4,985.00 | 5,020.00 | 5,020.00 | 65,293 |
| 2026-06-11 | 5,010.00 | 5,120.00 | 4,910.00 | 5,120.00 | 5,120.00 | 45,107 |
| 2026-06-10 | 4,960.00 | 5,400.00 | 4,960.00 | 5,050.00 | 5,050.00 | 45,047 |
| 2026-06-09 | 4,640.00 | 5,300.00 | 4,640.00 | 5,110.00 | 5,110.00 | 71,810 |
| 2026-06-08 | 4,990.00 | 5,200.00 | 4,800.00 | 4,870.00 | 4,870.00 | 132,097 |
| 2026-06-05 | 5,310.00 | 5,690.00 | 5,230.00 | 5,350.00 | 5,350.00 | 92,975 |
| 2026-06-04 | 5,360.00 | 5,530.00 | 5,230.00 | 5,310.00 | 5,310.00 | 86,441 |
| 2026-06-02 | 5,590.00 | 5,600.00 | 5,160.00 | 5,360.00 | 5,360.00 | 247,072 |
| 2026-06-01 | 5,800.00 | 6,000.00 | 5,230.00 | 5,570.00 | 5,570.00 | 215,312 |
| 2026-05-29 | 6,280.00 | 6,300.00 | 5,900.00 | 5,990.00 | 5,990.00 | 110,956 |
| 2026-05-28 | 6,370.00 | 6,370.00 | 5,970.00 | 6,280.00 | 6,280.00 | 147,802 |
| 2026-05-27 | 6,580.00 | 6,600.00 | 6,210.00 | 6,370.00 | 6,370.00 | 121,756 |
| 2026-05-26 | 6,910.00 | 7,040.00 | 6,540.00 | 6,580.00 | 6,580.00 | 81,009 |
| 2026-05-22 | 6,550.00 | 6,860.00 | 6,550.00 | 6,750.00 | 6,750.00 | 72,965 |
| 2026-05-21 | 6,320.00 | 6,700.00 | 6,320.00 | 6,490.00 | 6,490.00 | 81,919 |
| 2026-05-20 | 6,660.00 | 6,670.00 | 6,220.00 | 6,300.00 | 6,300.00 | 109,792 |
| 2026-05-19 | 6,560.00 | 6,830.00 | 6,520.00 | 6,650.00 | 6,650.00 | 75,652 |
| 2026-05-18 | 6,650.00 | 6,820.00 | 6,420.00 | 6,740.00 | 6,740.00 | 163,382 |
| 2026-05-15 | 7,040.00 | 7,340.00 | 6,800.00 | 6,930.00 | 6,930.00 | 132,450 |
| 2026-05-14 | 7,300.00 | 7,450.00 | 6,940.00 | 7,040.00 | 7,040.00 | 169,515 |
| 2026-05-13 | 7,250.00 | 7,520.00 | 7,090.00 | 7,290.00 | 7,290.00 | 151,734 |
| 2026-05-12 | 7,350.00 | 7,530.00 | 7,100.00 | 7,220.00 | 7,220.00 | 124,348 |
| 2026-05-11 | 8,000.00 | 8,000.00 | 7,260.00 | 7,350.00 | 7,350.00 | 223,547 |
| 2026-05-08 | 8,000.00 | 8,220.00 | 7,890.00 | 8,000.00 | 8,000.00 | 134,182 |
| 2026-05-07 | 8,090.00 | 8,360.00 | 7,960.00 | 8,000.00 | 8,000.00 | 204,794 |
| 2026-05-06 | 8,370.00 | 8,370.00 | 8,050.00 | 8,190.00 | 8,190.00 | 220,344 |
| 2026-05-04 | 8,600.00 | 8,670.00 | 8,180.00 | 8,370.00 | 8,370.00 | 161,305 |
| 2026-04-30 | 8,320.00 | 8,760.00 | 8,170.00 | 8,470.00 | 8,470.00 | 208,814 |
| 2026-04-29 | 8,350.00 | 8,620.00 | 8,230.00 | 8,320.00 | 8,320.00 | 198,697 |
| 2026-04-28 | 8,210.00 | 8,300.00 | 7,980.00 | 8,300.00 | 8,300.00 | 230,282 |
| 2026-04-27 | 7,820.00 | 8,400.00 | 7,730.00 | 8,220.00 | 8,220.00 | 444,954 |
| 2026-04-24 | 7,220.00 | 7,810.00 | 7,160.00 | 7,750.00 | 7,750.00 | 215,878 |
| 2026-04-23 | 7,150.00 | 7,260.00 | 6,970.00 | 7,210.00 | 7,210.00 | 114,328 |
| 2026-04-22 | 7,180.00 | 7,330.00 | 7,010.00 | 7,140.00 | 7,140.00 | 107,312 |
| 2026-04-21 | 7,430.00 | 7,450.00 | 7,170.00 | 7,200.00 | 7,200.00 | 113,422 |
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.