AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,980.00 | 7,980.00 | 7,550.00 | 7,630.00 | 7,630.00 | 84,155 |
| 2025-04-22 | 7,840.00 | 8,100.00 | 7,600.00 | 7,830.00 | 7,830.00 | 31,838 |
| 2025-04-21 | 8,120.00 | 8,240.00 | 7,650.00 | 7,740.00 | 7,740.00 | 41,157 |
| 2025-04-18 | 7,870.00 | 8,490.00 | 7,760.00 | 8,040.00 | 8,040.00 | 86,765 |
| 2025-04-17 | 7,450.00 | 8,120.00 | 7,450.00 | 7,880.00 | 7,880.00 | 154,228 |
| 2025-04-16 | 7,700.00 | 7,780.00 | 7,430.00 | 7,530.00 | 7,530.00 | 76,002 |
| 2025-04-15 | 7,790.00 | 7,810.00 | 7,500.00 | 7,660.00 | 7,660.00 | 35,277 |
| 2025-04-14 | 7,550.00 | 7,900.00 | 7,380.00 | 7,790.00 | 7,790.00 | 88,959 |
| 2025-04-11 | 7,070.00 | 7,500.00 | 7,040.00 | 7,480.00 | 7,480.00 | 42,696 |
| 2025-04-10 | 6,970.00 | 7,170.00 | 6,970.00 | 7,120.00 | 7,120.00 | 29,447 |
| 2025-04-09 | 6,610.00 | 7,060.00 | 6,610.00 | 6,840.00 | 6,840.00 | 54,129 |
| 2025-04-08 | 7,000.00 | 7,000.00 | 6,720.00 | 6,750.00 | 6,750.00 | 42,367 |
| 2025-04-07 | 7,160.00 | 7,160.00 | 6,610.00 | 6,760.00 | 6,760.00 | 63,169 |
| 2025-04-04 | 7,150.00 | 7,320.00 | 6,930.00 | 7,320.00 | 7,320.00 | 59,165 |
| 2025-04-03 | 7,570.00 | 7,660.00 | 7,070.00 | 7,160.00 | 7,160.00 | 75,502 |
| 2025-04-02 | 7,830.00 | 7,920.00 | 7,440.00 | 7,680.00 | 7,680.00 | 74,813 |
| 2025-04-01 | 7,320.00 | 7,690.00 | 7,210.00 | 7,520.00 | 7,520.00 | 54,457 |
| 2025-03-31 | 7,480.00 | 7,550.00 | 7,100.00 | 7,370.00 | 7,370.00 | 69,914 |
| 2025-03-28 | 6,930.00 | 7,450.00 | 6,750.00 | 7,380.00 | 7,380.00 | 109,949 |
| 2025-03-27 | 6,990.00 | 7,100.00 | 6,800.00 | 6,910.00 | 6,910.00 | 26,100 |
| 2025-03-26 | 7,030.00 | 7,120.00 | 6,900.00 | 7,040.00 | 7,040.00 | 45,029 |
| 2025-03-25 | 7,200.00 | 7,230.00 | 6,970.00 | 7,030.00 | 7,030.00 | 58,423 |
| 2025-03-24 | 7,240.00 | 7,430.00 | 7,150.00 | 7,160.00 | 7,160.00 | 56,954 |
| 2025-03-21 | 7,490.00 | 7,490.00 | 7,200.00 | 7,270.00 | 7,270.00 | 56,468 |
| 2025-03-20 | 7,740.00 | 8,060.00 | 7,400.00 | 7,420.00 | 7,420.00 | 101,632 |
| 2025-03-19 | 7,690.00 | 7,920.00 | 7,600.00 | 7,750.00 | 7,750.00 | 80,356 |
| 2025-03-18 | 7,410.00 | 7,880.00 | 7,310.00 | 7,790.00 | 7,790.00 | 131,433 |
| 2025-03-17 | 7,460.00 | 7,580.00 | 7,170.00 | 7,380.00 | 7,380.00 | 71,403 |
| 2025-03-14 | 7,080.00 | 7,480.00 | 7,080.00 | 7,460.00 | 7,460.00 | 55,107 |
| 2025-03-13 | 7,210.00 | 7,440.00 | 7,120.00 | 7,130.00 | 7,130.00 | 30,473 |
| 2025-03-12 | 7,360.00 | 7,565.00 | 7,200.00 | 7,210.00 | 7,210.00 | 52,738 |
| 2025-03-11 | 7,000.00 | 7,330.00 | 6,950.00 | 7,290.00 | 7,290.00 | 67,955 |
| 2025-03-10 | 7,430.00 | 7,430.00 | 7,160.00 | 7,200.00 | 7,200.00 | 53,447 |
| 2025-03-07 | 7,250.00 | 7,440.00 | 7,200.00 | 7,370.00 | 7,370.00 | 52,651 |
| 2025-03-06 | 7,500.00 | 7,670.00 | 7,260.00 | 7,310.00 | 7,310.00 | 56,072 |
| 2025-03-05 | 7,850.00 | 7,970.00 | 7,500.00 | 7,520.00 | 7,520.00 | 79,857 |
| 2025-03-04 | 7,520.00 | 7,870.00 | 7,300.00 | 7,820.00 | 7,820.00 | 90,540 |
| 2025-02-28 | 7,700.00 | 7,870.00 | 7,400.00 | 7,520.00 | 7,520.00 | 93,763 |
| 2025-02-27 | 8,010.00 | 8,100.00 | 7,750.00 | 7,910.00 | 7,910.00 | 70,765 |
| 2025-02-26 | 7,910.00 | 8,080.00 | 7,770.00 | 8,000.00 | 8,000.00 | 79,854 |
| 2025-02-25 | 7,910.00 | 7,970.00 | 7,670.00 | 7,910.00 | 7,910.00 | 95,498 |
| 2025-02-24 | 8,070.00 | 8,140.00 | 7,790.00 | 7,910.00 | 7,910.00 | 101,241 |
| 2025-02-21 | 8,260.00 | 8,370.00 | 8,020.00 | 8,140.00 | 8,140.00 | 126,397 |
| 2025-02-20 | 8,260.00 | 8,470.00 | 8,190.00 | 8,190.00 | 8,190.00 | 110,332 |
| 2025-02-19 | 8,380.00 | 8,940.00 | 8,290.00 | 8,330.00 | 8,330.00 | 236,883 |
| 2025-02-18 | 8,380.00 | 8,670.00 | 8,250.00 | 8,470.00 | 8,470.00 | 149,768 |
| 2025-02-17 | 8,500.00 | 8,890.00 | 8,340.00 | 8,510.00 | 8,510.00 | 313,096 |
| 2025-02-14 | 7,840.00 | 9,400.00 | 7,840.00 | 8,620.00 | 8,620.00 | 1,413,149 |
| 2025-02-13 | 7,950.00 | 8,100.00 | 7,720.00 | 7,840.00 | 7,840.00 | 149,497 |
| 2025-02-12 | 8,440.00 | 8,470.00 | 7,760.00 | 8,100.00 | 8,100.00 | 330,739 |
| 2025-02-11 | 7,420.00 | 8,450.00 | 7,370.00 | 8,440.00 | 8,440.00 | 674,226 |
| 2025-02-10 | 6,950.00 | 7,570.00 | 6,800.00 | 7,420.00 | 7,420.00 | 284,141 |
| 2025-02-07 | 6,960.00 | 7,090.00 | 6,820.00 | 6,840.00 | 6,840.00 | 49,404 |
| 2025-02-06 | 7,200.00 | 7,360.00 | 7,000.00 | 7,030.00 | 7,030.00 | 75,602 |
| 2025-02-05 | 7,060.00 | 7,300.00 | 7,040.00 | 7,200.00 | 7,200.00 | 34,722 |
| 2025-02-04 | 6,700.00 | 7,250.00 | 6,700.00 | 7,120.00 | 7,120.00 | 81,721 |
| 2025-02-03 | 6,810.00 | 6,820.00 | 6,690.00 | 6,710.00 | 6,710.00 | 46,673 |
| 2025-01-31 | 7,020.00 | 7,130.00 | 6,820.00 | 6,940.00 | 6,940.00 | 57,564 |
| 2025-01-24 | 7,170.00 | 7,490.00 | 6,990.00 | 7,060.00 | 7,060.00 | 89,219 |
| 2025-01-23 | 7,490.00 | 7,490.00 | 7,130.00 | 7,180.00 | 7,180.00 | 79,405 |
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.