AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 23,250.00 | 24,750.00 | 23,250.00 | 24,650.00 | 24,650.00 | 178,298 |
| 2022-02-17 | 24,800.00 | 24,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 238,847 |
| 2022-02-16 | 23,450.00 | 24,800.00 | 23,450.00 | 24,800.00 | 24,800.00 | 236,203 |
| 2022-02-15 | 23,850.00 | 24,300.00 | 22,700.00 | 23,150.00 | 23,150.00 | 300,777 |
| 2022-02-14 | 23,000.00 | 24,750.00 | 22,650.00 | 24,000.00 | 24,000.00 | 562,826 |
| 2022-02-11 | 25,100.00 | 25,400.00 | 23,950.00 | 23,950.00 | 23,950.00 | 483,835 |
| 2022-02-10 | 27,100.00 | 28,250.00 | 25,400.00 | 25,650.00 | 25,650.00 | 458,662 |
| 2022-02-09 | 26,800.00 | 27,250.00 | 26,200.00 | 27,000.00 | 27,000.00 | 136,111 |
| 2022-02-08 | 26,600.00 | 27,150.00 | 26,150.00 | 26,600.00 | 26,600.00 | 160,839 |
| 2022-02-07 | 27,100.00 | 27,250.00 | 25,850.00 | 26,650.00 | 26,650.00 | 226,853 |
| 2022-02-04 | 27,500.00 | 27,900.00 | 27,000.00 | 27,250.00 | 27,250.00 | 209,468 |
| 2022-02-03 | 27,400.00 | 28,250.00 | 26,900.00 | 27,850.00 | 27,850.00 | 313,007 |
| 2022-01-28 | 25,300.00 | 27,200.00 | 25,000.00 | 26,900.00 | 26,900.00 | 388,332 |
| 2022-01-27 | 26,150.00 | 26,700.00 | 24,300.00 | 24,900.00 | 24,900.00 | 680,793 |
| 2022-01-26 | 26,300.00 | 27,650.00 | 26,000.00 | 26,100.00 | 26,100.00 | 500,167 |
| 2022-01-25 | 28,550.00 | 28,700.00 | 26,650.00 | 26,650.00 | 26,650.00 | 372,438 |
| 2022-01-24 | 28,900.00 | 29,050.00 | 27,650.00 | 28,550.00 | 28,550.00 | 215,550 |
| 2022-01-21 | 29,700.00 | 30,000.00 | 29,000.00 | 29,150.00 | 29,150.00 | 208,501 |
| 2022-01-20 | 28,250.00 | 30,000.00 | 28,250.00 | 29,950.00 | 29,950.00 | 295,973 |
| 2022-01-19 | 27,600.00 | 29,200.00 | 27,450.00 | 28,350.00 | 28,350.00 | 288,101 |
| 2022-01-18 | 28,850.00 | 29,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 234,134 |
| 2022-01-17 | 28,250.00 | 29,650.00 | 28,050.00 | 29,300.00 | 29,300.00 | 409,398 |
| 2022-01-14 | 30,850.00 | 30,900.00 | 28,350.00 | 28,600.00 | 28,600.00 | 915,279 |
| 2022-01-13 | 33,700.00 | 33,750.00 | 31,300.00 | 31,800.00 | 31,800.00 | 545,852 |
| 2022-01-12 | 32,600.00 | 34,200.00 | 32,500.00 | 33,500.00 | 33,500.00 | 408,517 |
| 2022-01-11 | 32,650.00 | 33,150.00 | 31,700.00 | 32,150.00 | 32,150.00 | 277,657 |
| 2022-01-10 | 33,000.00 | 33,000.00 | 31,500.00 | 32,000.00 | 32,000.00 | 315,670 |
| 2022-01-07 | 33,150.00 | 34,350.00 | 33,100.00 | 33,300.00 | 33,300.00 | 268,220 |
| 2022-01-06 | 34,700.00 | 35,700.00 | 33,000.00 | 33,100.00 | 33,100.00 | 519,680 |
| 2022-01-05 | 37,050.00 | 37,850.00 | 35,300.00 | 35,450.00 | 35,450.00 | 523,369 |
| 2022-01-04 | 37,050.00 | 37,100.00 | 36,150.00 | 36,600.00 | 36,600.00 | 326,942 |
| 2022-01-03 | 37,750.00 | 37,900.00 | 36,050.00 | 37,050.00 | 37,050.00 | 396,486 |
| 2021-12-30 | 37,800.00 | 37,850.00 | 36,650.00 | 37,200.00 | 37,200.00 | 357,153 |
| 2021-12-29 | 36,300.00 | 38,250.00 | 36,000.00 | 37,900.00 | 37,900.00 | 991,621 |
| 2021-12-28 | 35,250.00 | 37,300.00 | 35,150.00 | 35,400.00 | 35,400.00 | 734,673 |
| 2021-12-27 | 34,850.00 | 35,650.00 | 34,300.00 | 35,250.00 | 35,250.00 | 430,015 |
| 2021-12-24 | 35,700.00 | 36,300.00 | 34,600.00 | 34,950.00 | 34,950.00 | 412,244 |
| 2021-12-23 | 39,700.00 | 40,500.00 | 35,650.00 | 35,700.00 | 35,700.00 | 1,338,308 |
| 2021-12-22 | 33,900.00 | 35,650.00 | 33,200.00 | 35,000.00 | 35,000.00 | 477,027 |
| 2021-12-21 | 34,900.00 | 35,300.00 | 33,600.00 | 33,700.00 | 33,700.00 | 462,072 |
| 2021-12-20 | 37,050.00 | 37,350.00 | 34,850.00 | 34,900.00 | 34,900.00 | 552,101 |
| 2021-12-17 | 38,000.00 | 39,050.00 | 36,200.00 | 37,050.00 | 37,050.00 | 653,888 |
| 2021-12-16 | 38,450.00 | 38,900.00 | 37,050.00 | 37,950.00 | 37,950.00 | 817,967 |
| 2021-12-15 | 35,700.00 | 41,000.00 | 34,700.00 | 38,950.00 | 38,950.00 | 3,407,358 |
| 2021-12-14 | 31,800.00 | 35,400.00 | 31,600.00 | 34,850.00 | 34,850.00 | 1,291,406 |
| 2021-12-13 | 32,800.00 | 33,100.00 | 31,550.00 | 31,900.00 | 31,900.00 | 434,529 |
| 2021-12-10 | 31,650.00 | 34,350.00 | 31,650.00 | 32,800.00 | 32,800.00 | 934,399 |
| 2021-12-09 | 31,450.00 | 32,350.00 | 31,250.00 | 31,600.00 | 31,600.00 | 588,631 |
| 2021-12-08 | 32,650.00 | 33,200.00 | 31,250.00 | 31,300.00 | 31,300.00 | 707,874 |
| 2021-12-07 | 33,900.00 | 34,400.00 | 32,000.00 | 32,250.00 | 32,250.00 | 521,679 |
| 2021-12-06 | 33,550.00 | 34,800.00 | 33,100.00 | 34,050.00 | 34,050.00 | 272,674 |
| 2021-12-03 | 33,900.00 | 35,950.00 | 33,800.00 | 34,000.00 | 34,000.00 | 537,388 |
| 2021-12-02 | 31,700.00 | 34,050.00 | 31,700.00 | 33,500.00 | 33,500.00 | 546,315 |
| 2021-12-01 | 33,200.00 | 35,700.00 | 31,400.00 | 32,300.00 | 32,300.00 | 1,055,723 |
| 2021-11-30 | 36,300.00 | 36,700.00 | 31,250.00 | 32,800.00 | 32,800.00 | 1,351,553 |
| 2021-11-29 | 35,050.00 | 37,450.00 | 34,100.00 | 36,250.00 | 36,250.00 | 481,466 |
| 2021-11-26 | 39,300.00 | 40,300.00 | 35,400.00 | 36,200.00 | 36,200.00 | 969,660 |
| 2021-11-25 | 38,650.00 | 40,650.00 | 38,650.00 | 39,250.00 | 39,250.00 | 731,941 |
| 2021-11-24 | 42,500.00 | 43,450.00 | 35,400.00 | 38,550.00 | 38,550.00 | 2,525,566 |
| 2021-11-23 | 51,800.00 | 54,700.00 | 39,500.00 | 41,700.00 | 41,700.00 | 2,193,211 |
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.