AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 51,000.00 | 53,900.00 | 50,000.00 | 52,800.00 | 52,800.00 | 555,347 |
| 2021-11-19 | 52,000.00 | 52,700.00 | 49,600.00 | 50,200.00 | 50,200.00 | 374,438 |
| 2021-11-18 | 54,100.00 | 54,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 353,035 |
| 2021-11-17 | 56,000.00 | 57,100.00 | 51,000.00 | 55,000.00 | 55,000.00 | 676,804 |
| 2021-11-16 | 50,000.00 | 54,000.00 | 48,500.00 | 53,900.00 | 53,900.00 | 601,742 |
| 2021-11-15 | 50,100.00 | 51,500.00 | 49,000.00 | 50,500.00 | 50,500.00 | 327,465 |
| 2021-11-12 | 46,600.00 | 50,500.00 | 46,450.00 | 49,850.00 | 49,850.00 | 436,831 |
| 2021-11-11 | 44,500.00 | 47,700.00 | 44,500.00 | 46,450.00 | 46,450.00 | 319,706 |
| 2021-11-10 | 44,600.00 | 46,650.00 | 44,600.00 | 45,500.00 | 45,500.00 | 239,729 |
| 2021-11-09 | 48,150.00 | 49,250.00 | 44,000.00 | 44,500.00 | 44,500.00 | 608,318 |
| 2021-11-08 | 49,500.00 | 50,100.00 | 46,200.00 | 47,750.00 | 47,750.00 | 425,533 |
| 2021-11-05 | 49,950.00 | 51,400.00 | 49,050.00 | 50,100.00 | 50,100.00 | 331,476 |
| 2021-11-04 | 50,400.00 | 51,800.00 | 49,500.00 | 49,650.00 | 49,650.00 | 288,916 |
| 2021-11-03 | 50,500.00 | 50,800.00 | 48,700.00 | 49,600.00 | 49,600.00 | 308,866 |
| 2021-11-02 | 51,300.00 | 52,500.00 | 48,850.00 | 50,000.00 | 50,000.00 | 384,920 |
| 2021-11-01 | 50,500.00 | 53,700.00 | 49,800.00 | 50,800.00 | 50,800.00 | 589,328 |
| 2021-10-29 | 48,900.00 | 52,500.00 | 48,300.00 | 50,500.00 | 50,500.00 | 756,368 |
| 2021-10-28 | 49,800.00 | 50,900.00 | 48,050.00 | 48,050.00 | 48,050.00 | 416,433 |
| 2021-10-27 | 49,550.00 | 51,800.00 | 48,000.00 | 50,100.00 | 50,100.00 | 725,374 |
| 2021-10-26 | 43,800.00 | 51,000.00 | 43,800.00 | 49,650.00 | 49,650.00 | 1,289,773 |
| 2021-10-25 | 45,250.00 | 46,400.00 | 40,700.00 | 43,700.00 | 43,700.00 | 1,034,994 |
| 2021-10-22 | 46,850.00 | 48,450.00 | 44,850.00 | 45,050.00 | 45,050.00 | 337,483 |
| 2021-10-21 | 48,650.00 | 53,500.00 | 45,400.00 | 46,550.00 | 46,550.00 | 985,421 |
| 2021-10-20 | 49,400.00 | 50,900.00 | 48,000.00 | 49,100.00 | 49,100.00 | 476,381 |
| 2021-10-19 | 43,800.00 | 49,950.00 | 43,550.00 | 49,500.00 | 49,500.00 | 1,402,695 |
| 2021-10-18 | 41,250.00 | 44,700.00 | 39,850.00 | 43,550.00 | 43,550.00 | 549,380 |
| 2021-10-15 | 43,100.00 | 43,850.00 | 40,550.00 | 40,900.00 | 40,900.00 | 486,635 |
| 2021-10-14 | 37,500.00 | 44,300.00 | 37,450.00 | 42,700.00 | 42,700.00 | 1,030,042 |
← NewerPage 21 of 21 · 1,228 trading days
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.