AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,120.00 | 8,510.00 | 8,030.00 | 8,300.00 | 8,300.00 | 166,166 |
| 2026-01-19 | 8,330.00 | 8,370.00 | 8,080.00 | 8,120.00 | 8,120.00 | 212,965 |
| 2026-01-16 | 8,560.00 | 8,560.00 | 8,100.00 | 8,380.00 | 8,380.00 | 290,264 |
| 2026-01-15 | 8,460.00 | 8,600.00 | 8,400.00 | 8,560.00 | 8,560.00 | 122,897 |
| 2026-01-14 | 8,690.00 | 8,800.00 | 8,450.00 | 8,460.00 | 8,460.00 | 137,169 |
| 2026-01-13 | 8,980.00 | 9,020.00 | 8,600.00 | 8,680.00 | 8,680.00 | 199,348 |
| 2026-01-12 | 9,260.00 | 9,260.00 | 8,830.00 | 8,980.00 | 8,980.00 | 193,443 |
| 2026-01-09 | 9,130.00 | 9,290.00 | 9,000.00 | 9,260.00 | 9,260.00 | 143,028 |
| 2026-01-08 | 9,160.00 | 9,300.00 | 8,940.00 | 9,130.00 | 9,130.00 | 139,354 |
| 2026-01-07 | 9,050.00 | 9,140.00 | 8,910.00 | 9,060.00 | 9,060.00 | 195,409 |
| 2026-01-06 | 9,660.00 | 9,720.00 | 8,960.00 | 9,040.00 | 9,040.00 | 329,462 |
| 2026-01-05 | 9,370.00 | 9,650.00 | 9,020.00 | 9,650.00 | 9,650.00 | 249,788 |
| 2026-01-02 | 9,350.00 | 9,890.00 | 9,320.00 | 9,370.00 | 9,370.00 | 212,153 |
| 2025-12-30 | 9,380.00 | 9,470.00 | 9,150.00 | 9,350.00 | 9,350.00 | 134,607 |
| 2025-12-29 | 9,280.00 | 9,520.00 | 9,260.00 | 9,380.00 | 9,380.00 | 166,941 |
| 2025-12-26 | 9,210.00 | 9,540.00 | 9,160.00 | 9,250.00 | 9,250.00 | 176,411 |
| 2025-12-24 | 9,330.00 | 9,350.00 | 9,030.00 | 9,220.00 | 9,220.00 | 192,305 |
| 2025-12-23 | 9,820.00 | 9,910.00 | 9,310.00 | 9,330.00 | 9,330.00 | 295,155 |
| 2025-12-22 | 10,210.00 | 10,890.00 | 9,730.00 | 9,820.00 | 9,820.00 | 533,104 |
| 2025-12-19 | 8,970.00 | 10,540.00 | 8,970.00 | 10,120.00 | 10,120.00 | 1,370,441 |
| 2025-12-18 | 8,620.00 | 9,270.00 | 8,520.00 | 8,960.00 | 8,960.00 | 229,775 |
| 2025-12-17 | 9,410.00 | 9,420.00 | 8,770.00 | 8,810.00 | 8,810.00 | 462,657 |
| 2025-12-16 | 9,190.00 | 9,700.00 | 9,130.00 | 9,480.00 | 9,480.00 | 583,189 |
| 2025-12-15 | 8,800.00 | 9,370.00 | 8,740.00 | 9,170.00 | 9,170.00 | 431,309 |
| 2025-12-12 | 10,420.00 | 10,430.00 | 9,010.00 | 9,010.00 | 9,010.00 | 1,049,409 |
| 2025-12-11 | 9,390.00 | 10,890.00 | 9,100.00 | 10,420.00 | 10,420.00 | 1,712,106 |
| 2025-12-10 | 9,620.00 | 9,790.00 | 9,170.00 | 9,280.00 | 9,280.00 | 459,306 |
| 2025-12-09 | 8,440.00 | 9,800.00 | 8,440.00 | 9,620.00 | 9,620.00 | 1,597,023 |
| 2025-12-08 | 8,680.00 | 9,290.00 | 8,390.00 | 8,410.00 | 8,410.00 | 536,975 |
| 2025-12-05 | 8,450.00 | 8,560.00 | 8,200.00 | 8,510.00 | 8,510.00 | 135,802 |
| 2025-12-04 | 8,500.00 | 8,610.00 | 8,290.00 | 8,450.00 | 8,450.00 | 134,366 |
| 2025-12-03 | 8,530.00 | 8,540.00 | 8,220.00 | 8,450.00 | 8,450.00 | 181,705 |
| 2025-12-02 | 8,460.00 | 8,560.00 | 8,210.00 | 8,530.00 | 8,530.00 | 137,476 |
| 2025-12-01 | 8,430.00 | 8,670.00 | 8,320.00 | 8,450.00 | 8,450.00 | 263,895 |
| 2025-11-28 | 7,910.00 | 8,470.00 | 7,900.00 | 8,380.00 | 8,380.00 | 316,122 |
| 2025-11-27 | 8,190.00 | 8,210.00 | 7,890.00 | 7,900.00 | 7,900.00 | 207,199 |
| 2025-11-26 | 7,390.00 | 8,350.00 | 7,390.00 | 8,180.00 | 8,180.00 | 1,192,508 |
| 2025-11-25 | 7,270.00 | 7,560.00 | 7,270.00 | 7,300.00 | 7,300.00 | 82,959 |
| 2025-11-24 | 7,270.00 | 7,600.00 | 7,190.00 | 7,260.00 | 7,260.00 | 145,043 |
| 2025-11-21 | 7,680.00 | 7,680.00 | 7,200.00 | 7,260.00 | 7,260.00 | 112,388 |
| 2025-11-20 | 7,650.00 | 7,800.00 | 7,600.00 | 7,730.00 | 7,730.00 | 69,461 |
| 2025-11-19 | 7,610.00 | 8,320.00 | 7,540.00 | 7,650.00 | 7,650.00 | 289,160 |
| 2025-11-18 | 7,680.00 | 7,790.00 | 7,400.00 | 7,450.00 | 7,450.00 | 146,542 |
| 2025-11-17 | 7,830.00 | 7,910.00 | 7,640.00 | 7,790.00 | 7,790.00 | 103,649 |
| 2025-11-14 | 7,960.00 | 8,220.00 | 7,800.00 | 7,830.00 | 7,830.00 | 242,308 |
| 2025-11-13 | 7,580.00 | 8,570.00 | 7,360.00 | 7,960.00 | 7,960.00 | 992,658 |
| 2025-11-12 | 7,070.00 | 7,390.00 | 7,070.00 | 7,380.00 | 7,380.00 | 138,456 |
| 2025-11-11 | 7,220.00 | 7,250.00 | 7,000.00 | 7,070.00 | 7,070.00 | 65,749 |
| 2025-11-10 | 7,060.00 | 7,290.00 | 6,940.00 | 7,220.00 | 7,220.00 | 107,294 |
| 2025-11-07 | 7,040.00 | 7,280.00 | 6,900.00 | 6,980.00 | 6,980.00 | 109,808 |
| 2025-11-06 | 7,430.00 | 7,530.00 | 7,030.00 | 7,150.00 | 7,150.00 | 114,807 |
| 2025-11-05 | 7,240.00 | 7,470.00 | 6,760.00 | 7,400.00 | 7,400.00 | 320,304 |
| 2025-11-04 | 6,860.00 | 7,280.00 | 6,710.00 | 7,130.00 | 7,130.00 | 158,320 |
| 2025-11-03 | 7,020.00 | 7,130.00 | 6,750.00 | 6,850.00 | 6,850.00 | 215,441 |
| 2025-10-31 | 7,010.00 | 7,140.00 | 7,000.00 | 7,010.00 | 7,010.00 | 105,136 |
| 2025-10-30 | 7,190.00 | 7,210.00 | 6,990.00 | 7,010.00 | 7,010.00 | 182,055 |
| 2025-10-29 | 7,740.00 | 7,740.00 | 7,170.00 | 7,190.00 | 7,190.00 | 228,088 |
| 2025-10-28 | 7,560.00 | 7,800.00 | 7,380.00 | 7,650.00 | 7,650.00 | 131,221 |
| 2025-10-27 | 7,090.00 | 7,690.00 | 7,090.00 | 7,560.00 | 7,560.00 | 223,513 |
| 2025-10-24 | 7,340.00 | 7,470.00 | 7,050.00 | 7,090.00 | 7,090.00 | 243,087 |
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.