AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,910.00 | 8,520.00 | 7,910.00 | 8,200.00 | 8,200.00 | 128,146 |
| 2024-10-24 | 8,000.00 | 8,230.00 | 7,510.00 | 7,920.00 | 7,920.00 | 87,248 |
| 2024-10-23 | 9,230.00 | 9,590.00 | 8,040.00 | 8,050.00 | 8,050.00 | 430,083 |
| 2024-10-22 | 8,880.00 | 9,020.00 | 8,750.00 | 8,750.00 | 8,750.00 | 84,659 |
| 2024-10-21 | 8,910.00 | 9,230.00 | 8,850.00 | 8,930.00 | 8,930.00 | 129,907 |
| 2024-10-18 | 9,150.00 | 9,340.00 | 8,700.00 | 9,080.00 | 9,080.00 | 181,076 |
| 2024-10-17 | 9,100.00 | 9,650.00 | 8,940.00 | 9,250.00 | 9,250.00 | 253,167 |
| 2024-10-16 | 9,440.00 | 9,440.00 | 8,950.00 | 9,180.00 | 9,180.00 | 192,690 |
| 2024-10-15 | 8,470.00 | 9,440.00 | 8,210.00 | 9,350.00 | 9,350.00 | 537,417 |
| 2024-10-14 | 8,630.00 | 8,760.00 | 8,320.00 | 8,360.00 | 8,360.00 | 102,264 |
| 2024-10-11 | 8,180.00 | 8,600.00 | 7,990.00 | 8,530.00 | 8,530.00 | 307,395 |
| 2024-10-10 | 8,290.00 | 8,340.00 | 8,130.00 | 8,180.00 | 8,180.00 | 83,348 |
| 2024-10-08 | 7,880.00 | 8,250.00 | 7,880.00 | 8,200.00 | 8,200.00 | 105,696 |
| 2024-10-07 | 7,650.00 | 8,410.00 | 7,560.00 | 7,940.00 | 7,940.00 | 417,801 |
| 2024-10-04 | 7,590.00 | 7,870.00 | 7,590.00 | 7,620.00 | 7,620.00 | 56,883 |
| 2024-10-02 | 7,840.00 | 7,960.00 | 7,520.00 | 7,620.00 | 7,620.00 | 86,759 |
| 2024-09-30 | 7,950.00 | 8,040.00 | 7,870.00 | 7,890.00 | 7,890.00 | 54,081 |
| 2024-09-27 | 8,220.00 | 8,220.00 | 7,840.00 | 7,900.00 | 7,900.00 | 106,741 |
| 2024-09-26 | 7,980.00 | 8,220.00 | 7,980.00 | 8,150.00 | 8,150.00 | 82,797 |
| 2024-09-25 | 8,050.00 | 8,140.00 | 7,950.00 | 7,950.00 | 7,950.00 | 95,314 |
| 2024-09-24 | 8,090.00 | 8,220.00 | 7,980.00 | 8,040.00 | 8,040.00 | 136,627 |
| 2024-09-23 | 8,390.00 | 8,480.00 | 8,040.00 | 8,090.00 | 8,090.00 | 161,610 |
| 2024-09-20 | 8,950.00 | 9,000.00 | 8,280.00 | 8,350.00 | 8,350.00 | 454,262 |
| 2024-09-19 | 8,590.00 | 9,070.00 | 8,590.00 | 8,980.00 | 8,980.00 | 118,140 |
| 2024-09-13 | 8,980.00 | 9,140.00 | 8,550.00 | 8,590.00 | 8,590.00 | 224,657 |
| 2024-09-12 | 8,290.00 | 10,180.00 | 8,290.00 | 9,070.00 | 9,070.00 | 1,060,301 |
| 2024-09-11 | 8,250.00 | 8,670.00 | 8,190.00 | 8,220.00 | 8,220.00 | 128,496 |
| 2024-09-10 | 8,310.00 | 8,820.00 | 8,090.00 | 8,230.00 | 8,230.00 | 210,751 |
| 2024-09-09 | 8,650.00 | 8,760.00 | 8,220.00 | 8,360.00 | 8,360.00 | 238,299 |
| 2024-09-06 | 9,570.00 | 9,660.00 | 8,880.00 | 8,880.00 | 8,880.00 | 148,904 |
| 2024-09-05 | 10,210.00 | 10,380.00 | 9,500.00 | 9,570.00 | 9,570.00 | 271,932 |
| 2024-09-04 | 9,260.00 | 10,150.00 | 9,250.00 | 10,150.00 | 10,150.00 | 206,241 |
| 2024-09-03 | 10,000.00 | 10,000.00 | 9,450.00 | 9,820.00 | 9,820.00 | 269,605 |
| 2024-09-02 | 10,390.00 | 10,690.00 | 9,840.00 | 10,050.00 | 10,050.00 | 497,116 |
| 2024-08-30 | 9,350.00 | 10,000.00 | 9,130.00 | 9,990.00 | 9,990.00 | 428,314 |
| 2024-08-29 | 8,680.00 | 9,960.00 | 8,620.00 | 9,410.00 | 9,410.00 | 1,516,900 |
| 2024-08-28 | 8,280.00 | 9,200.00 | 8,260.00 | 8,610.00 | 8,610.00 | 531,452 |
| 2024-08-27 | 8,400.00 | 8,550.00 | 8,150.00 | 8,240.00 | 8,240.00 | 111,160 |
| 2024-08-26 | 7,980.00 | 8,400.00 | 7,900.00 | 8,350.00 | 8,350.00 | 122,587 |
| 2024-08-23 | 7,970.00 | 8,120.00 | 7,800.00 | 8,000.00 | 8,000.00 | 131,058 |
| 2024-08-22 | 8,130.00 | 8,280.00 | 7,890.00 | 7,970.00 | 7,970.00 | 130,759 |
| 2024-08-21 | 8,100.00 | 8,370.00 | 8,050.00 | 8,240.00 | 8,240.00 | 175,791 |
| 2024-08-20 | 8,360.00 | 8,620.00 | 8,280.00 | 8,280.00 | 8,280.00 | 190,972 |
| 2024-08-19 | 8,850.00 | 9,020.00 | 7,400.00 | 8,360.00 | 8,360.00 | 1,111,681 |
| 2024-08-16 | 9,220.00 | 9,490.00 | 9,050.00 | 9,160.00 | 9,160.00 | 147,378 |
| 2024-08-14 | 9,400.00 | 9,420.00 | 9,000.00 | 9,200.00 | 9,200.00 | 205,633 |
| 2024-08-13 | 9,500.00 | 9,570.00 | 9,040.00 | 9,110.00 | 9,110.00 | 218,624 |
| 2024-08-12 | 10,180.00 | 10,270.00 | 9,580.00 | 9,580.00 | 9,580.00 | 240,205 |
| 2024-08-09 | 9,710.00 | 10,260.00 | 9,710.00 | 10,090.00 | 10,090.00 | 250,293 |
| 2024-08-08 | 9,860.00 | 10,140.00 | 9,570.00 | 9,580.00 | 9,580.00 | 306,940 |
| 2024-08-07 | 9,200.00 | 10,920.00 | 9,190.00 | 10,030.00 | 10,030.00 | 950,509 |
| 2024-08-06 | 9,050.00 | 9,540.00 | 8,910.00 | 9,270.00 | 9,270.00 | 404,029 |
| 2024-08-05 | 9,980.00 | 9,990.00 | 8,500.00 | 9,050.00 | 9,050.00 | 751,207 |
| 2024-08-02 | 10,860.00 | 10,910.00 | 10,050.00 | 10,240.00 | 10,240.00 | 770,299 |
| 2024-08-01 | 11,470.00 | 14,560.00 | 10,520.00 | 10,870.00 | 10,870.00 | 4,521,206 |
| 2024-07-31 | 11,660.00 | 11,870.00 | 10,570.00 | 11,350.00 | 11,350.00 | 407,016 |
| 2024-07-30 | 11,400.00 | 11,920.00 | 11,060.00 | 11,770.00 | 11,770.00 | 345,067 |
| 2024-07-29 | 11,200.00 | 11,620.00 | 10,140.00 | 11,300.00 | 11,300.00 | 916,708 |
| 2024-07-26 | 13,120.00 | 13,320.00 | 11,200.00 | 11,200.00 | 11,200.00 | 822,895 |
| 2024-07-25 | 13,300.00 | 13,420.00 | 12,650.00 | 12,960.00 | 12,960.00 | 376,874 |
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.