AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,180.00 | 9,470.00 | 9,000.00 | 9,320.00 | 9,320.00 | 343,830 |
| 2025-07-22 | 9,360.00 | 9,610.00 | 9,100.00 | 9,180.00 | 9,180.00 | 353,157 |
| 2025-07-21 | 10,000.00 | 10,040.00 | 9,300.00 | 9,410.00 | 9,410.00 | 522,089 |
| 2025-07-18 | 10,440.00 | 10,650.00 | 9,640.00 | 10,050.00 | 10,050.00 | 1,158,230 |
| 2025-07-17 | 10,120.00 | 11,120.00 | 10,020.00 | 10,440.00 | 10,440.00 | 3,514,510 |
| 2025-07-16 | 9,000.00 | 11,960.00 | 8,810.00 | 10,120.00 | 10,120.00 | 6,748,755 |
| 2025-07-15 | 8,450.00 | 9,400.00 | 8,250.00 | 9,200.00 | 9,200.00 | 785,531 |
| 2025-07-14 | 8,970.00 | 9,140.00 | 8,340.00 | 8,370.00 | 8,370.00 | 286,889 |
| 2025-07-11 | 8,930.00 | 9,210.00 | 8,660.00 | 8,960.00 | 8,960.00 | 365,745 |
| 2025-07-10 | 8,420.00 | 9,190.00 | 8,350.00 | 8,920.00 | 8,920.00 | 854,241 |
| 2025-07-09 | 8,280.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 197,616 |
| 2025-07-08 | 8,000.00 | 8,300.00 | 7,950.00 | 8,210.00 | 8,210.00 | 84,190 |
| 2025-07-07 | 8,150.00 | 8,280.00 | 8,000.00 | 8,000.00 | 8,000.00 | 120,958 |
| 2025-07-04 | 8,780.00 | 8,780.00 | 8,210.00 | 8,230.00 | 8,230.00 | 166,247 |
| 2025-07-03 | 8,390.00 | 8,850.00 | 8,020.00 | 8,790.00 | 8,790.00 | 520,228 |
| 2025-07-02 | 8,310.00 | 8,370.00 | 8,000.00 | 8,100.00 | 8,100.00 | 188,479 |
| 2025-07-01 | 8,540.00 | 8,740.00 | 8,120.00 | 8,360.00 | 8,360.00 | 526,690 |
| 2025-06-30 | 9,330.00 | 9,330.00 | 7,990.00 | 8,650.00 | 8,650.00 | 1,845,515 |
| 2025-06-27 | 7,620.00 | 7,780.00 | 7,580.00 | 7,580.00 | 7,580.00 | 38,044 |
| 2025-06-26 | 7,720.00 | 7,720.00 | 7,540.00 | 7,590.00 | 7,590.00 | 62,083 |
| 2025-06-25 | 7,700.00 | 7,840.00 | 7,650.00 | 7,720.00 | 7,720.00 | 46,002 |
| 2025-06-24 | 7,760.00 | 7,880.00 | 7,660.00 | 7,700.00 | 7,700.00 | 67,595 |
| 2025-06-23 | 7,970.00 | 8,090.00 | 7,640.00 | 7,700.00 | 7,700.00 | 54,465 |
| 2025-06-20 | 7,990.00 | 8,100.00 | 7,850.00 | 7,980.00 | 7,980.00 | 42,774 |
| 2025-06-19 | 8,660.00 | 8,790.00 | 7,910.00 | 7,990.00 | 7,990.00 | 164,767 |
| 2025-06-18 | 7,800.00 | 7,940.00 | 7,720.00 | 7,940.00 | 7,940.00 | 25,627 |
| 2025-06-17 | 8,000.00 | 8,000.00 | 7,710.00 | 7,820.00 | 7,820.00 | 44,061 |
| 2025-06-16 | 7,610.00 | 8,050.00 | 7,450.00 | 7,920.00 | 7,920.00 | 46,533 |
| 2025-06-13 | 7,890.00 | 7,890.00 | 7,410.00 | 7,600.00 | 7,600.00 | 63,169 |
| 2025-06-12 | 7,890.00 | 8,050.00 | 7,810.00 | 7,810.00 | 7,810.00 | 36,873 |
| 2025-06-11 | 7,960.00 | 7,960.00 | 7,740.00 | 7,810.00 | 7,810.00 | 43,910 |
| 2025-06-10 | 7,800.00 | 7,980.00 | 7,710.00 | 7,780.00 | 7,780.00 | 44,640 |
| 2025-06-09 | 7,990.00 | 7,990.00 | 7,620.00 | 7,890.00 | 7,890.00 | 36,786 |
| 2025-06-05 | 7,850.00 | 8,020.00 | 7,830.00 | 7,830.00 | 7,830.00 | 45,011 |
| 2025-06-04 | 8,240.00 | 8,240.00 | 7,940.00 | 7,980.00 | 7,980.00 | 56,306 |
| 2025-06-02 | 8,400.00 | 8,500.00 | 8,000.00 | 8,110.00 | 8,110.00 | 104,936 |
| 2025-05-30 | 7,990.00 | 8,780.00 | 7,810.00 | 8,590.00 | 8,590.00 | 308,524 |
| 2025-05-29 | 7,540.00 | 8,100.00 | 7,460.00 | 7,970.00 | 7,970.00 | 168,594 |
| 2025-05-28 | 7,400.00 | 7,680.00 | 7,170.00 | 7,450.00 | 7,450.00 | 99,369 |
| 2025-05-27 | 7,010.00 | 7,170.00 | 6,900.00 | 7,100.00 | 7,100.00 | 31,955 |
| 2025-05-26 | 7,150.00 | 7,250.00 | 6,810.00 | 7,040.00 | 7,040.00 | 84,238 |
| 2025-05-23 | 7,570.00 | 7,580.00 | 7,140.00 | 7,140.00 | 7,140.00 | 57,598 |
| 2025-05-22 | 7,660.00 | 7,660.00 | 7,420.00 | 7,550.00 | 7,550.00 | 27,273 |
| 2025-05-21 | 7,160.00 | 7,630.00 | 7,150.00 | 7,620.00 | 7,620.00 | 63,844 |
| 2025-05-20 | 6,970.00 | 7,340.00 | 6,970.00 | 7,230.00 | 7,230.00 | 52,872 |
| 2025-05-19 | 7,140.00 | 7,140.00 | 6,870.00 | 7,000.00 | 7,000.00 | 41,295 |
| 2025-05-16 | 7,090.00 | 7,110.00 | 6,950.00 | 6,970.00 | 6,970.00 | 45,187 |
| 2025-05-15 | 7,200.00 | 7,200.00 | 6,950.00 | 7,150.00 | 7,150.00 | 25,694 |
| 2025-05-14 | 7,750.00 | 7,750.00 | 7,010.00 | 7,090.00 | 7,090.00 | 28,675 |
| 2025-05-13 | 7,190.00 | 7,240.00 | 7,010.00 | 7,160.00 | 7,160.00 | 47,153 |
| 2025-05-12 | 7,070.00 | 7,090.00 | 6,900.00 | 7,090.00 | 7,090.00 | 22,234 |
| 2025-05-09 | 7,030.00 | 7,050.00 | 6,890.00 | 6,950.00 | 6,950.00 | 38,759 |
| 2025-05-08 | 7,140.00 | 7,140.00 | 6,900.00 | 7,020.00 | 7,020.00 | 27,421 |
| 2025-05-07 | 7,290.00 | 7,290.00 | 6,850.00 | 6,940.00 | 6,940.00 | 48,640 |
| 2025-05-02 | 7,340.00 | 7,350.00 | 7,080.00 | 7,160.00 | 7,160.00 | 12,408 |
| 2025-04-30 | 7,180.00 | 7,320.00 | 7,100.00 | 7,110.00 | 7,110.00 | 18,711 |
| 2025-04-29 | 7,020.00 | 7,500.00 | 7,020.00 | 7,260.00 | 7,260.00 | 22,663 |
| 2025-04-28 | 7,700.00 | 7,700.00 | 7,040.00 | 7,040.00 | 7,040.00 | 62,530 |
| 2025-04-25 | 7,570.00 | 7,670.00 | 7,400.00 | 7,400.00 | 7,400.00 | 77,057 |
| 2025-04-24 | 7,690.00 | 7,710.00 | 7,530.00 | 7,560.00 | 7,560.00 | 35,758 |
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.