AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,600.00 | 7,620.00 | 7,380.00 | 7,430.00 | 7,430.00 | 93,488 |
| 2026-04-17 | 7,470.00 | 7,640.00 | 7,390.00 | 7,600.00 | 7,600.00 | 93,420 |
| 2026-04-16 | 7,240.00 | 7,500.00 | 7,240.00 | 7,460.00 | 7,460.00 | 106,111 |
| 2026-04-15 | 7,320.00 | 7,400.00 | 7,030.00 | 7,240.00 | 7,240.00 | 142,564 |
| 2026-04-14 | 7,070.00 | 7,180.00 | 6,980.00 | 7,020.00 | 7,020.00 | 120,431 |
| 2026-04-13 | 6,870.00 | 7,200.00 | 6,800.00 | 7,030.00 | 7,030.00 | 68,387 |
| 2026-04-10 | 6,740.00 | 7,050.00 | 6,740.00 | 7,000.00 | 7,000.00 | 58,154 |
| 2026-04-09 | 6,860.00 | 7,060.00 | 6,710.00 | 6,720.00 | 6,720.00 | 82,425 |
| 2026-04-08 | 6,850.00 | 6,990.00 | 6,740.00 | 6,800.00 | 6,800.00 | 71,815 |
| 2026-04-07 | 6,860.00 | 6,990.00 | 6,730.00 | 6,740.00 | 6,740.00 | 39,774 |
| 2026-04-06 | 6,960.00 | 7,050.00 | 6,730.00 | 6,850.00 | 6,850.00 | 115,510 |
| 2026-04-03 | 7,000.00 | 7,100.00 | 6,910.00 | 6,950.00 | 6,950.00 | 46,006 |
| 2026-04-02 | 7,230.00 | 7,400.00 | 6,800.00 | 6,880.00 | 6,880.00 | 129,274 |
| 2026-04-01 | 7,420.00 | 7,420.00 | 7,040.00 | 7,250.00 | 7,250.00 | 70,471 |
| 2026-03-31 | 7,270.00 | 7,270.00 | 6,900.00 | 6,900.00 | 6,900.00 | 99,744 |
| 2026-03-30 | 7,550.00 | 7,550.00 | 6,900.00 | 7,270.00 | 7,270.00 | 89,025 |
| 2026-03-27 | 7,460.00 | 7,670.00 | 7,360.00 | 7,550.00 | 7,550.00 | 129,640 |
| 2026-03-26 | 7,560.00 | 7,970.00 | 7,500.00 | 7,550.00 | 7,550.00 | 246,824 |
| 2026-03-25 | 7,420.00 | 7,530.00 | 7,130.00 | 7,520.00 | 7,520.00 | 121,348 |
| 2026-03-24 | 7,020.00 | 7,290.00 | 6,900.00 | 7,230.00 | 7,230.00 | 134,308 |
| 2026-03-23 | 6,850.00 | 6,980.00 | 6,600.00 | 6,750.00 | 6,750.00 | 104,333 |
| 2026-03-20 | 7,020.00 | 7,310.00 | 6,930.00 | 7,020.00 | 7,020.00 | 113,828 |
| 2026-03-19 | 7,260.00 | 7,260.00 | 6,940.00 | 7,010.00 | 7,010.00 | 95,517 |
| 2026-03-18 | 6,940.00 | 7,390.00 | 6,930.00 | 7,260.00 | 7,260.00 | 156,176 |
| 2026-03-17 | 6,950.00 | 7,130.00 | 6,880.00 | 6,890.00 | 6,890.00 | 67,738 |
| 2026-03-16 | 7,240.00 | 7,240.00 | 6,860.00 | 6,930.00 | 6,930.00 | 87,337 |
| 2026-03-13 | 6,830.00 | 7,140.00 | 6,700.00 | 7,110.00 | 7,110.00 | 78,063 |
| 2026-03-12 | 7,080.00 | 7,110.00 | 6,840.00 | 6,900.00 | 6,900.00 | 78,544 |
| 2026-03-11 | 6,910.00 | 7,190.00 | 6,910.00 | 7,080.00 | 7,080.00 | 84,400 |
| 2026-03-10 | 6,910.00 | 7,200.00 | 6,820.00 | 6,900.00 | 6,900.00 | 162,623 |
| 2026-03-09 | 6,600.00 | 6,680.00 | 6,300.00 | 6,620.00 | 6,620.00 | 87,980 |
| 2026-03-06 | 6,860.00 | 7,010.00 | 6,500.00 | 6,900.00 | 6,900.00 | 146,729 |
| 2026-03-05 | 6,170.00 | 7,240.00 | 6,170.00 | 6,860.00 | 6,860.00 | 236,251 |
| 2026-03-04 | 7,060.00 | 7,060.00 | 6,060.00 | 6,110.00 | 6,110.00 | 287,223 |
| 2026-03-03 | 7,200.00 | 7,400.00 | 7,010.00 | 7,060.00 | 7,060.00 | 225,292 |
| 2026-02-27 | 7,480.00 | 7,580.00 | 7,330.00 | 7,460.00 | 7,460.00 | 148,517 |
| 2026-02-26 | 7,530.00 | 7,610.00 | 7,260.00 | 7,480.00 | 7,480.00 | 258,430 |
| 2026-02-25 | 7,630.00 | 7,650.00 | 7,470.00 | 7,540.00 | 7,540.00 | 165,564 |
| 2026-02-24 | 7,730.00 | 7,850.00 | 7,300.00 | 7,630.00 | 7,630.00 | 271,408 |
| 2026-02-23 | 8,010.00 | 8,800.00 | 7,730.00 | 7,730.00 | 7,730.00 | 427,507 |
| 2026-02-20 | 7,970.00 | 8,090.00 | 7,960.00 | 7,990.00 | 7,990.00 | 130,428 |
| 2026-02-19 | 7,840.00 | 8,140.00 | 7,730.00 | 8,000.00 | 8,000.00 | 118,093 |
| 2026-02-13 | 7,800.00 | 7,900.00 | 7,610.00 | 7,850.00 | 7,850.00 | 113,870 |
| 2026-02-12 | 7,860.00 | 8,050.00 | 7,770.00 | 7,930.00 | 7,930.00 | 88,143 |
| 2026-02-11 | 8,030.00 | 8,240.00 | 7,850.00 | 7,860.00 | 7,860.00 | 145,945 |
| 2026-02-10 | 7,950.00 | 8,200.00 | 7,840.00 | 8,010.00 | 8,010.00 | 78,555 |
| 2026-02-09 | 7,840.00 | 8,050.00 | 7,710.00 | 8,030.00 | 8,030.00 | 108,502 |
| 2026-02-06 | 7,720.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 179,060 |
| 2026-02-05 | 8,170.00 | 8,220.00 | 7,880.00 | 7,940.00 | 7,940.00 | 151,573 |
| 2026-02-04 | 8,270.00 | 8,380.00 | 8,110.00 | 8,200.00 | 8,200.00 | 115,590 |
| 2026-02-03 | 8,220.00 | 8,550.00 | 8,080.00 | 8,270.00 | 8,270.00 | 194,242 |
| 2026-02-02 | 8,550.00 | 8,640.00 | 8,150.00 | 8,170.00 | 8,170.00 | 201,350 |
| 2026-01-30 | 9,050.00 | 9,100.00 | 8,640.00 | 8,660.00 | 8,660.00 | 164,294 |
| 2026-01-29 | 8,740.00 | 9,320.00 | 8,490.00 | 9,050.00 | 9,050.00 | 283,376 |
| 2026-01-28 | 8,980.00 | 9,290.00 | 8,600.00 | 8,740.00 | 8,740.00 | 376,161 |
| 2026-01-27 | 8,930.00 | 9,130.00 | 8,790.00 | 8,980.00 | 8,980.00 | 176,585 |
| 2026-01-26 | 8,270.00 | 9,000.00 | 8,270.00 | 8,930.00 | 8,930.00 | 266,570 |
| 2026-01-23 | 7,890.00 | 8,420.00 | 7,890.00 | 8,270.00 | 8,270.00 | 153,626 |
| 2026-01-22 | 7,810.00 | 7,950.00 | 7,600.00 | 7,890.00 | 7,890.00 | 136,017 |
| 2026-01-21 | 8,200.00 | 8,210.00 | 7,620.00 | 7,650.00 | 7,650.00 | 310,381 |
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.