AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,010.00 | 8,500.00 | 6,950.00 | 7,420.00 | 7,420.00 | 714,765 |
| 2025-01-21 | 6,850.00 | 7,270.00 | 6,810.00 | 7,030.00 | 7,030.00 | 79,434 |
| 2025-01-20 | 6,610.00 | 6,810.00 | 6,530.00 | 6,810.00 | 6,810.00 | 24,315 |
| 2025-01-17 | 6,790.00 | 6,840.00 | 6,660.00 | 6,670.00 | 6,670.00 | 49,128 |
| 2025-01-16 | 6,870.00 | 6,950.00 | 6,740.00 | 6,790.00 | 6,790.00 | 38,642 |
| 2025-01-15 | 6,960.00 | 6,980.00 | 6,610.00 | 6,770.00 | 6,770.00 | 99,489 |
| 2025-01-14 | 6,970.00 | 7,150.00 | 6,890.00 | 6,950.00 | 6,950.00 | 55,233 |
| 2025-01-13 | 7,110.00 | 7,290.00 | 6,970.00 | 6,970.00 | 6,970.00 | 46,208 |
| 2025-01-10 | 7,340.00 | 7,410.00 | 6,960.00 | 6,970.00 | 6,970.00 | 133,704 |
| 2025-01-09 | 7,590.00 | 7,590.00 | 7,050.00 | 7,230.00 | 7,230.00 | 102,423 |
| 2025-01-08 | 7,000.00 | 7,580.00 | 6,930.00 | 7,490.00 | 7,490.00 | 154,491 |
| 2025-01-07 | 7,080.00 | 7,150.00 | 6,940.00 | 7,000.00 | 7,000.00 | 51,292 |
| 2025-01-06 | 6,650.00 | 7,120.00 | 6,650.00 | 7,030.00 | 7,030.00 | 99,808 |
| 2025-01-03 | 6,210.00 | 6,780.00 | 6,210.00 | 6,650.00 | 6,650.00 | 93,152 |
| 2025-01-02 | 6,440.00 | 6,440.00 | 6,060.00 | 6,270.00 | 6,270.00 | 37,402 |
| 2024-12-30 | 6,160.00 | 6,440.00 | 5,950.00 | 6,370.00 | 6,370.00 | 63,810 |
| 2024-12-27 | 6,170.00 | 6,330.00 | 6,070.00 | 6,160.00 | 6,160.00 | 34,459 |
| 2024-12-26 | 6,310.00 | 6,380.00 | 6,070.00 | 6,260.00 | 6,260.00 | 112,748 |
| 2024-12-24 | 6,320.00 | 6,390.00 | 6,140.00 | 6,300.00 | 6,300.00 | 26,469 |
| 2024-12-23 | 6,380.00 | 6,380.00 | 6,170.00 | 6,300.00 | 6,300.00 | 47,084 |
| 2024-12-20 | 6,430.00 | 6,430.00 | 6,080.00 | 6,160.00 | 6,160.00 | 49,248 |
| 2024-12-19 | 6,680.00 | 6,730.00 | 6,300.00 | 6,430.00 | 6,430.00 | 89,993 |
| 2024-12-18 | 6,700.00 | 6,880.00 | 6,590.00 | 6,740.00 | 6,740.00 | 30,080 |
| 2024-12-17 | 6,740.00 | 6,810.00 | 6,620.00 | 6,720.00 | 6,720.00 | 33,048 |
| 2024-12-16 | 6,520.00 | 6,850.00 | 6,430.00 | 6,790.00 | 6,790.00 | 96,218 |
| 2024-12-13 | 6,150.00 | 6,680.00 | 6,150.00 | 6,510.00 | 6,510.00 | 106,828 |
| 2024-12-12 | 6,380.00 | 6,590.00 | 6,230.00 | 6,300.00 | 6,300.00 | 51,322 |
| 2024-12-11 | 6,140.00 | 6,430.00 | 6,120.00 | 6,340.00 | 6,340.00 | 75,411 |
| 2024-12-10 | 5,750.00 | 6,150.00 | 5,750.00 | 6,140.00 | 6,140.00 | 64,627 |
| 2024-12-09 | 6,100.00 | 6,170.00 | 5,890.00 | 5,950.00 | 5,950.00 | 110,302 |
| 2024-12-06 | 6,320.00 | 6,540.00 | 6,090.00 | 6,260.00 | 6,260.00 | 112,950 |
| 2024-12-05 | 6,710.00 | 6,710.00 | 6,430.00 | 6,440.00 | 6,440.00 | 59,039 |
| 2024-12-04 | 6,450.00 | 6,670.00 | 6,380.00 | 6,590.00 | 6,590.00 | 84,383 |
| 2024-12-03 | 6,100.00 | 6,670.00 | 6,100.00 | 6,610.00 | 6,610.00 | 101,221 |
| 2024-12-02 | 6,520.00 | 6,630.00 | 6,190.00 | 6,200.00 | 6,200.00 | 110,908 |
| 2024-11-29 | 6,700.00 | 6,830.00 | 6,480.00 | 6,520.00 | 6,520.00 | 73,766 |
| 2024-11-28 | 6,440.00 | 6,790.00 | 6,440.00 | 6,730.00 | 6,730.00 | 52,920 |
| 2024-11-27 | 6,520.00 | 6,640.00 | 6,400.00 | 6,480.00 | 6,480.00 | 38,203 |
| 2024-11-26 | 6,590.00 | 6,720.00 | 6,500.00 | 6,570.00 | 6,570.00 | 38,066 |
| 2024-11-25 | 6,300.00 | 6,910.00 | 6,300.00 | 6,590.00 | 6,590.00 | 115,288 |
| 2024-11-22 | 6,370.00 | 6,440.00 | 6,250.00 | 6,280.00 | 6,280.00 | 77,397 |
| 2024-11-21 | 6,570.00 | 6,580.00 | 6,250.00 | 6,360.00 | 6,360.00 | 57,159 |
| 2024-11-20 | 6,250.00 | 6,870.00 | 6,170.00 | 6,580.00 | 6,580.00 | 128,853 |
| 2024-11-19 | 6,280.00 | 6,470.00 | 6,220.00 | 6,230.00 | 6,230.00 | 69,496 |
| 2024-11-18 | 6,310.00 | 6,450.00 | 6,210.00 | 6,340.00 | 6,340.00 | 79,115 |
| 2024-11-15 | 6,390.00 | 6,680.00 | 6,140.00 | 6,310.00 | 6,310.00 | 78,593 |
| 2024-11-14 | 6,450.00 | 6,680.00 | 6,350.00 | 6,410.00 | 6,410.00 | 53,752 |
| 2024-11-13 | 6,640.00 | 6,780.00 | 6,390.00 | 6,400.00 | 6,400.00 | 93,238 |
| 2024-11-12 | 7,000.00 | 7,030.00 | 6,310.00 | 6,650.00 | 6,650.00 | 129,301 |
| 2024-11-11 | 7,240.00 | 7,240.00 | 6,850.00 | 6,950.00 | 6,950.00 | 131,694 |
| 2024-11-08 | 7,180.00 | 7,440.00 | 7,080.00 | 7,230.00 | 7,230.00 | 176,019 |
| 2024-11-07 | 7,630.00 | 7,740.00 | 7,180.00 | 7,180.00 | 7,180.00 | 140,930 |
| 2024-11-06 | 7,800.00 | 7,890.00 | 7,600.00 | 7,610.00 | 7,610.00 | 85,464 |
| 2024-11-05 | 7,860.00 | 7,940.00 | 7,740.00 | 7,800.00 | 7,800.00 | 52,804 |
| 2024-11-04 | 7,950.00 | 8,010.00 | 7,710.00 | 7,860.00 | 7,860.00 | 54,693 |
| 2024-11-01 | 7,980.00 | 8,120.00 | 7,810.00 | 7,810.00 | 7,810.00 | 63,800 |
| 2024-10-31 | 8,140.00 | 8,190.00 | 8,000.00 | 8,110.00 | 8,110.00 | 40,650 |
| 2024-10-30 | 8,380.00 | 8,470.00 | 7,950.00 | 8,200.00 | 8,200.00 | 131,436 |
| 2024-10-29 | 7,980.00 | 8,510.00 | 7,900.00 | 8,380.00 | 8,380.00 | 157,939 |
| 2024-10-28 | 8,140.00 | 8,410.00 | 7,910.00 | 7,980.00 | 7,980.00 | 124,653 |
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.