AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,260.00 | 7,900.00 | 7,160.00 | 7,340.00 | 7,340.00 | 273,321 |
| 2025-10-22 | 7,440.00 | 7,660.00 | 7,200.00 | 7,260.00 | 7,260.00 | 162,388 |
| 2025-10-21 | 7,720.00 | 7,850.00 | 7,420.00 | 7,470.00 | 7,470.00 | 220,802 |
| 2025-10-20 | 7,670.00 | 7,850.00 | 7,640.00 | 7,780.00 | 7,780.00 | 69,722 |
| 2025-10-17 | 7,920.00 | 8,200.00 | 7,640.00 | 7,670.00 | 7,670.00 | 153,669 |
| 2025-10-16 | 8,020.00 | 8,070.00 | 7,890.00 | 7,910.00 | 7,910.00 | 98,474 |
| 2025-10-15 | 8,040.00 | 8,310.00 | 7,980.00 | 8,020.00 | 8,020.00 | 73,269 |
| 2025-10-14 | 8,340.00 | 8,400.00 | 7,920.00 | 8,030.00 | 8,030.00 | 121,720 |
| 2025-10-13 | 8,260.00 | 8,550.00 | 8,170.00 | 8,330.00 | 8,330.00 | 112,629 |
| 2025-10-10 | 8,190.00 | 8,440.00 | 8,000.00 | 8,400.00 | 8,400.00 | 127,157 |
| 2025-10-02 | 8,110.00 | 8,300.00 | 7,980.00 | 8,220.00 | 8,220.00 | 73,365 |
| 2025-10-01 | 8,140.00 | 8,190.00 | 8,010.00 | 8,100.00 | 8,100.00 | 48,924 |
| 2025-09-30 | 8,080.00 | 8,180.00 | 7,970.00 | 8,110.00 | 8,110.00 | 43,875 |
| 2025-09-29 | 7,860.00 | 8,220.00 | 7,770.00 | 8,080.00 | 8,080.00 | 124,784 |
| 2025-09-26 | 7,840.00 | 7,940.00 | 7,700.00 | 7,770.00 | 7,770.00 | 83,974 |
| 2025-09-25 | 8,000.00 | 8,070.00 | 7,900.00 | 7,940.00 | 7,940.00 | 72,597 |
| 2025-09-24 | 8,260.00 | 8,260.00 | 7,920.00 | 8,000.00 | 8,000.00 | 182,686 |
| 2025-09-23 | 8,400.00 | 8,480.00 | 8,200.00 | 8,250.00 | 8,250.00 | 118,984 |
| 2025-09-22 | 8,290.00 | 8,370.00 | 8,200.00 | 8,340.00 | 8,340.00 | 92,840 |
| 2025-09-19 | 8,250.00 | 8,500.00 | 8,200.00 | 8,290.00 | 8,290.00 | 158,817 |
| 2025-09-18 | 8,420.00 | 8,500.00 | 8,230.00 | 8,270.00 | 8,270.00 | 82,282 |
| 2025-09-17 | 8,510.00 | 8,510.00 | 8,250.00 | 8,410.00 | 8,410.00 | 82,832 |
| 2025-09-16 | 8,670.00 | 8,670.00 | 8,320.00 | 8,410.00 | 8,410.00 | 142,179 |
| 2025-09-15 | 8,260.00 | 8,680.00 | 8,160.00 | 8,640.00 | 8,640.00 | 167,725 |
| 2025-09-12 | 8,190.00 | 8,310.00 | 8,150.00 | 8,260.00 | 8,260.00 | 73,189 |
| 2025-09-11 | 8,180.00 | 8,390.00 | 8,090.00 | 8,190.00 | 8,190.00 | 60,753 |
| 2025-09-10 | 8,290.00 | 8,290.00 | 8,030.00 | 8,180.00 | 8,180.00 | 116,229 |
| 2025-09-09 | 8,300.00 | 8,350.00 | 8,140.00 | 8,290.00 | 8,290.00 | 84,207 |
| 2025-09-08 | 8,280.00 | 8,500.00 | 8,150.00 | 8,300.00 | 8,300.00 | 110,107 |
| 2025-09-05 | 8,000.00 | 8,400.00 | 7,900.00 | 8,280.00 | 8,280.00 | 154,929 |
| 2025-09-04 | 7,790.00 | 8,180.00 | 7,730.00 | 8,010.00 | 8,010.00 | 158,095 |
| 2025-09-03 | 7,640.00 | 7,760.00 | 7,470.00 | 7,760.00 | 7,760.00 | 147,437 |
| 2025-09-02 | 7,670.00 | 7,780.00 | 7,590.00 | 7,640.00 | 7,640.00 | 141,434 |
| 2025-09-01 | 7,770.00 | 7,780.00 | 7,600.00 | 7,690.00 | 7,690.00 | 115,665 |
| 2025-08-29 | 7,840.00 | 7,980.00 | 7,760.00 | 7,780.00 | 7,780.00 | 37,940 |
| 2025-08-28 | 7,850.00 | 7,930.00 | 7,550.00 | 7,860.00 | 7,860.00 | 122,878 |
| 2025-08-27 | 8,100.00 | 8,100.00 | 7,800.00 | 7,850.00 | 7,850.00 | 144,610 |
| 2025-08-26 | 8,070.00 | 8,120.00 | 7,920.00 | 8,000.00 | 8,000.00 | 100,966 |
| 2025-08-25 | 7,890.00 | 8,080.00 | 7,890.00 | 8,070.00 | 8,070.00 | 54,712 |
| 2025-08-22 | 7,890.00 | 8,070.00 | 7,820.00 | 7,870.00 | 7,870.00 | 74,592 |
| 2025-08-21 | 8,030.00 | 8,090.00 | 7,850.00 | 7,860.00 | 7,860.00 | 68,977 |
| 2025-08-20 | 7,800.00 | 8,030.00 | 7,790.00 | 8,030.00 | 8,030.00 | 102,909 |
| 2025-08-19 | 8,120.00 | 8,130.00 | 7,900.00 | 7,970.00 | 7,970.00 | 119,481 |
| 2025-08-18 | 8,300.00 | 8,320.00 | 8,100.00 | 8,160.00 | 8,160.00 | 57,656 |
| 2025-08-14 | 8,150.00 | 8,310.00 | 8,150.00 | 8,310.00 | 8,310.00 | 90,549 |
| 2025-08-13 | 8,300.00 | 8,420.00 | 8,170.00 | 8,250.00 | 8,250.00 | 95,993 |
| 2025-08-12 | 8,280.00 | 8,450.00 | 8,270.00 | 8,280.00 | 8,280.00 | 70,918 |
| 2025-08-11 | 8,240.00 | 8,390.00 | 8,110.00 | 8,310.00 | 8,310.00 | 87,622 |
| 2025-08-08 | 8,240.00 | 8,370.00 | 8,200.00 | 8,290.00 | 8,290.00 | 52,325 |
| 2025-08-07 | 8,390.00 | 8,410.00 | 8,180.00 | 8,240.00 | 8,240.00 | 101,172 |
| 2025-08-06 | 8,320.00 | 8,540.00 | 8,200.00 | 8,390.00 | 8,390.00 | 94,691 |
| 2025-08-05 | 8,230.00 | 8,420.00 | 8,200.00 | 8,300.00 | 8,300.00 | 101,777 |
| 2025-08-04 | 8,120.00 | 8,330.00 | 8,030.00 | 8,230.00 | 8,230.00 | 99,099 |
| 2025-08-01 | 8,390.00 | 8,400.00 | 8,080.00 | 8,120.00 | 8,120.00 | 187,781 |
| 2025-07-31 | 8,400.00 | 8,490.00 | 8,270.00 | 8,390.00 | 8,390.00 | 158,320 |
| 2025-07-30 | 8,650.00 | 8,800.00 | 8,320.00 | 8,380.00 | 8,380.00 | 316,645 |
| 2025-07-29 | 9,060.00 | 9,070.00 | 8,630.00 | 8,700.00 | 8,700.00 | 281,403 |
| 2025-07-28 | 9,150.00 | 9,350.00 | 8,890.00 | 9,010.00 | 9,010.00 | 244,081 |
| 2025-07-25 | 8,980.00 | 9,450.00 | 8,910.00 | 9,150.00 | 9,150.00 | 320,100 |
| 2025-07-24 | 9,430.00 | 9,500.00 | 8,980.00 | 8,980.00 | 8,980.00 | 315,126 |
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.