Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 24,400.00 | 27,100.00 | 24,200.00 | 26,550.00 | 26,550.00 | 159,177 |
| 2026-07-22 | 24,200.00 | 25,550.00 | 23,850.00 | 24,500.00 | 24,500.00 | 137,097 |
| 2026-07-21 | 23,550.00 | 24,000.00 | 22,750.00 | 23,500.00 | 23,500.00 | 172,356 |
| 2026-07-20 | 24,350.00 | 25,150.00 | 23,450.00 | 24,000.00 | 24,000.00 | 146,008 |
| 2026-07-16 | 25,850.00 | 26,800.00 | 25,000.00 | 25,200.00 | 25,200.00 | 86,346 |
| 2026-07-15 | 24,800.00 | 27,400.00 | 24,700.00 | 26,450.00 | 26,450.00 | 204,660 |
| 2026-07-14 | 25,100.00 | 25,150.00 | 22,700.00 | 24,000.00 | 24,000.00 | 305,557 |
| 2026-07-13 | 28,100.00 | 29,250.00 | 25,800.00 | 25,900.00 | 25,900.00 | 200,629 |
| 2026-07-10 | 25,950.00 | 28,350.00 | 25,950.00 | 27,300.00 | 27,300.00 | 187,296 |
| 2026-07-09 | 26,400.00 | 28,550.00 | 26,050.00 | 26,600.00 | 26,600.00 | 210,707 |
| 2026-07-08 | 29,100.00 | 29,100.00 | 26,000.00 | 26,400.00 | 26,400.00 | 338,225 |
| 2026-07-07 | 30,400.00 | 31,800.00 | 28,850.00 | 30,150.00 | 30,150.00 | 247,156 |
| 2026-07-06 | 32,200.00 | 32,250.00 | 29,550.00 | 30,600.00 | 30,600.00 | 278,500 |
| 2026-07-03 | 35,600.00 | 35,600.00 | 30,500.00 | 32,700.00 | 32,700.00 | 574,991 |
| 2026-07-02 | 38,100.00 | 38,100.00 | 34,750.00 | 35,050.00 | 35,050.00 | 578,301 |
| 2026-07-01 | 41,000.00 | 42,000.00 | 37,800.00 | 38,650.00 | 38,650.00 | 343,441 |
| 2026-06-30 | 41,250.00 | 43,000.00 | 39,700.00 | 40,550.00 | 40,550.00 | 373,643 |
| 2026-06-29 | 40,150.00 | 43,300.00 | 39,250.00 | 42,600.00 | 42,600.00 | 576,918 |
| 2026-06-26 | 40,000.00 | 41,750.00 | 37,200.00 | 38,450.00 | 38,450.00 | 642,703 |
| 2026-06-25 | 41,100.00 | 42,150.00 | 38,050.00 | 38,500.00 | 38,500.00 | 760,173 |
| 2026-06-24 | 33,350.00 | 40,500.00 | 33,150.00 | 39,700.00 | 39,700.00 | 543,631 |
| 2026-06-23 | 35,350.00 | 37,400.00 | 33,000.00 | 34,350.00 | 34,350.00 | 472,067 |
| 2026-06-22 | 36,650.00 | 37,550.00 | 34,250.00 | 35,850.00 | 35,850.00 | 358,046 |
| 2026-06-19 | 40,900.00 | 40,900.00 | 36,600.00 | 37,800.00 | 37,800.00 | 441,330 |
| 2026-06-18 | 46,100.00 | 47,450.00 | 40,850.00 | 41,300.00 | 41,300.00 | 293,744 |
| 2026-06-17 | 44,250.00 | 47,750.00 | 41,500.00 | 46,500.00 | 46,500.00 | 447,630 |
| 2026-06-16 | 42,550.00 | 44,700.00 | 41,600.00 | 43,500.00 | 43,500.00 | 255,297 |
| 2026-06-15 | 42,000.00 | 44,400.00 | 41,250.00 | 42,400.00 | 42,400.00 | 176,570 |
| 2026-06-12 | 44,900.00 | 45,000.00 | 41,000.00 | 41,450.00 | 41,450.00 | 195,114 |
| 2026-06-11 | 41,150.00 | 43,950.00 | 39,500.00 | 43,100.00 | 43,100.00 | 211,566 |
| 2026-06-10 | 40,650.00 | 44,700.00 | 40,650.00 | 43,200.00 | 43,200.00 | 316,732 |
| 2026-06-09 | 41,000.00 | 42,500.00 | 37,400.00 | 41,450.00 | 41,450.00 | 904,000 |
| 2026-06-08 | 44,400.00 | 44,950.00 | 39,500.00 | 41,000.00 | 41,000.00 | 661,735 |
| 2026-06-05 | 56,000.00 | 56,400.00 | 50,000.00 | 50,200.00 | 50,200.00 | 336,408 |
| 2026-06-04 | 57,500.00 | 61,500.00 | 54,200.00 | 54,700.00 | 54,700.00 | 274,666 |
| 2026-06-02 | 58,500.00 | 61,700.00 | 56,700.00 | 57,300.00 | 57,300.00 | 255,174 |
| 2026-06-01 | 61,900.00 | 62,900.00 | 59,000.00 | 60,000.00 | 60,000.00 | 247,804 |
| 2026-05-29 | 69,000.00 | 69,100.00 | 60,800.00 | 63,800.00 | 63,800.00 | 439,563 |
| 2026-05-28 | 65,400.00 | 70,500.00 | 64,800.00 | 70,000.00 | 70,000.00 | 625,641 |
| 2026-05-27 | 56,000.00 | 68,700.00 | 55,000.00 | 65,700.00 | 65,700.00 | 726,752 |
| 2026-05-26 | 57,900.00 | 59,600.00 | 56,100.00 | 58,000.00 | 58,000.00 | 178,216 |
| 2026-05-22 | 53,000.00 | 58,200.00 | 53,000.00 | 55,500.00 | 55,500.00 | 264,388 |
| 2026-05-21 | 54,000.00 | 55,600.00 | 51,300.00 | 51,800.00 | 51,800.00 | 241,958 |
| 2026-05-20 | 52,800.00 | 53,600.00 | 50,000.00 | 51,500.00 | 51,500.00 | 213,690 |
| 2026-05-19 | 53,200.00 | 57,700.00 | 52,400.00 | 55,200.00 | 55,200.00 | 263,821 |
| 2026-05-18 | 57,700.00 | 58,900.00 | 52,000.00 | 53,700.00 | 53,700.00 | 341,017 |
| 2026-05-15 | 63,100.00 | 64,000.00 | 59,200.00 | 60,900.00 | 60,900.00 | 214,763 |
| 2026-05-14 | 64,900.00 | 66,600.00 | 60,000.00 | 63,200.00 | 63,200.00 | 304,081 |
| 2026-05-13 | 74,200.00 | 74,600.00 | 64,200.00 | 64,700.00 | 64,700.00 | 417,510 |
| 2026-05-12 | 66,500.00 | 76,700.00 | 65,800.00 | 73,300.00 | 73,300.00 | 833,157 |
| 2026-05-11 | 64,400.00 | 69,200.00 | 62,100.00 | 67,800.00 | 67,800.00 | 327,527 |
| 2026-05-08 | 61,400.00 | 69,000.00 | 59,500.00 | 66,200.00 | 66,200.00 | 672,757 |
| 2026-05-07 | 60,200.00 | 63,000.00 | 58,000.00 | 58,700.00 | 58,700.00 | 268,547 |
| 2026-05-06 | 56,600.00 | 59,900.00 | 54,600.00 | 59,500.00 | 59,500.00 | 288,385 |
| 2026-05-04 | 60,300.00 | 62,100.00 | 56,900.00 | 57,700.00 | 57,700.00 | 279,557 |
| 2026-04-30 | 63,000.00 | 63,000.00 | 59,300.00 | 59,300.00 | 59,300.00 | 217,455 |
| 2026-04-29 | 63,600.00 | 67,600.00 | 62,600.00 | 64,100.00 | 64,100.00 | 236,981 |
| 2026-04-28 | 61,600.00 | 64,700.00 | 60,600.00 | 64,300.00 | 64,300.00 | 168,151 |
| 2026-04-27 | 62,500.00 | 64,500.00 | 61,700.00 | 63,200.00 | 63,200.00 | 168,793 |
| 2026-04-24 | 58,900.00 | 62,900.00 | 58,100.00 | 61,900.00 | 61,900.00 | 226,729 |
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.