Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 47,550.00 | 50,700.00 | 47,400.00 | 50,600.00 | 50,600.00 | 505,278 |
| 2026-01-22 | 49,200.00 | 49,400.00 | 45,050.00 | 47,500.00 | 47,500.00 | 399,485 |
| 2026-01-21 | 49,150.00 | 49,900.00 | 45,100.00 | 48,250.00 | 48,250.00 | 793,871 |
| 2026-01-20 | 48,500.00 | 51,000.00 | 47,850.00 | 48,200.00 | 48,200.00 | 395,121 |
| 2026-01-19 | 48,050.00 | 48,850.00 | 47,400.00 | 48,050.00 | 48,050.00 | 324,067 |
| 2026-01-16 | 49,800.00 | 51,100.00 | 46,500.00 | 49,250.00 | 49,250.00 | 695,577 |
| 2026-01-15 | 51,600.00 | 51,700.00 | 49,450.00 | 50,500.00 | 50,500.00 | 346,302 |
| 2026-01-14 | 53,500.00 | 53,700.00 | 49,050.00 | 50,300.00 | 50,300.00 | 545,028 |
| 2026-01-13 | 54,300.00 | 55,500.00 | 51,800.00 | 52,700.00 | 52,700.00 | 395,590 |
| 2026-01-12 | 56,200.00 | 56,600.00 | 53,700.00 | 54,600.00 | 54,600.00 | 343,230 |
| 2026-01-09 | 57,100.00 | 57,100.00 | 54,700.00 | 56,400.00 | 56,400.00 | 256,689 |
| 2026-01-08 | 57,000.00 | 60,000.00 | 55,500.00 | 57,300.00 | 57,300.00 | 426,198 |
| 2026-01-07 | 52,600.00 | 56,300.00 | 52,000.00 | 56,100.00 | 56,100.00 | 618,627 |
| 2026-01-06 | 52,200.00 | 53,100.00 | 51,100.00 | 52,100.00 | 52,100.00 | 451,297 |
| 2026-01-05 | 51,300.00 | 54,100.00 | 49,850.00 | 53,200.00 | 53,200.00 | 471,557 |
| 2026-01-02 | 55,200.00 | 56,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | 476,133 |
| 2025-12-30 | 54,300.00 | 56,900.00 | 52,900.00 | 54,900.00 | 54,900.00 | 856,134 |
| 2025-12-29 | 49,200.00 | 55,400.00 | 47,850.00 | 55,100.00 | 55,100.00 | 1,780,111 |
| 2025-12-26 | 48,050.00 | 49,300.00 | 46,400.00 | 48,800.00 | 48,800.00 | 865,806 |
| 2025-12-24 | 47,000.00 | 48,500.00 | 46,450.00 | 47,500.00 | 47,500.00 | 1,187,382 |
| 2025-12-23 | 48,450.00 | 50,000.00 | 46,300.00 | 46,800.00 | 46,800.00 | 854,684 |
| 2025-12-22 | 50,700.00 | 50,800.00 | 46,300.00 | 49,100.00 | 49,100.00 | 1,908,829 |
| 2025-12-19 | 47,300.00 | 54,300.00 | 46,800.00 | 50,700.00 | 50,700.00 | 3,131,694 |
| 2025-12-18 | 43,150.00 | 49,150.00 | 42,800.00 | 47,300.00 | 47,300.00 | 2,266,009 |
| 2025-12-17 | 45,000.00 | 46,600.00 | 43,250.00 | 44,300.00 | 44,300.00 | 776,829 |
| 2025-12-16 | 46,250.00 | 48,300.00 | 43,800.00 | 44,100.00 | 44,100.00 | 1,361,804 |
| 2025-12-15 | 43,600.00 | 47,600.00 | 42,800.00 | 45,400.00 | 45,400.00 | 1,390,410 |
| 2025-12-12 | 43,100.00 | 46,800.00 | 42,700.00 | 43,400.00 | 43,400.00 | 2,132,389 |
| 2025-12-11 | 41,350.00 | 44,200.00 | 40,800.00 | 42,250.00 | 42,250.00 | 767,621 |
| 2025-12-10 | 40,200.00 | 42,000.00 | 39,750.00 | 40,800.00 | 40,800.00 | 806,847 |
| 2025-12-09 | 41,000.00 | 41,500.00 | 39,850.00 | 39,950.00 | 39,950.00 | 609,306 |
| 2025-12-08 | 43,350.00 | 43,350.00 | 40,000.00 | 40,500.00 | 40,500.00 | 1,102,493 |
| 2025-12-05 | 42,650.00 | 46,950.00 | 41,400.00 | 43,350.00 | 43,350.00 | 3,728,703 |
| 2025-12-04 | 39,050.00 | 43,500.00 | 39,050.00 | 42,100.00 | 42,100.00 | 2,461,474 |
| 2025-12-03 | 40,300.00 | 40,300.00 | 38,750.00 | 39,050.00 | 39,050.00 | 544,763 |
| 2025-12-02 | 40,750.00 | 40,800.00 | 38,850.00 | 40,300.00 | 40,300.00 | 914,360 |
| 2025-12-01 | 40,150.00 | 41,000.00 | 39,450.00 | 40,600.00 | 40,600.00 | 848,695 |
| 2025-11-28 | 37,550.00 | 40,500.00 | 37,300.00 | 40,000.00 | 40,000.00 | 1,151,120 |
| 2025-11-27 | 39,450.00 | 39,450.00 | 37,550.00 | 37,550.00 | 37,550.00 | 555,960 |
| 2025-11-26 | 38,250.00 | 40,500.00 | 37,000.00 | 38,950.00 | 38,950.00 | 1,050,449 |
| 2025-11-25 | 36,750.00 | 39,500.00 | 36,250.00 | 38,150.00 | 38,150.00 | 1,019,007 |
| 2025-11-24 | 37,800.00 | 38,150.00 | 35,500.00 | 36,400.00 | 36,400.00 | 531,977 |
| 2025-11-21 | 37,800.00 | 38,450.00 | 36,650.00 | 37,300.00 | 37,300.00 | 779,707 |
| 2025-11-20 | 38,500.00 | 39,950.00 | 37,950.00 | 39,200.00 | 39,200.00 | 710,492 |
| 2025-11-19 | 39,200.00 | 39,900.00 | 37,800.00 | 38,500.00 | 38,500.00 | 756,834 |
| 2025-11-18 | 41,400.00 | 41,450.00 | 38,500.00 | 39,800.00 | 39,800.00 | 1,538,069 |
| 2025-11-17 | 38,500.00 | 40,800.00 | 37,350.00 | 39,950.00 | 39,950.00 | 1,586,698 |
| 2025-11-14 | 37,350.00 | 39,900.00 | 37,100.00 | 38,450.00 | 38,450.00 | 1,906,498 |
| 2025-11-13 | 39,200.00 | 40,250.00 | 37,250.00 | 38,150.00 | 38,150.00 | 4,460,847 |
| 2025-11-12 | 32,750.00 | 36,700.00 | 32,450.00 | 35,200.00 | 35,200.00 | 2,174,126 |
| 2025-11-11 | 32,450.00 | 33,050.00 | 31,200.00 | 31,700.00 | 31,700.00 | 798,490 |
| 2025-11-10 | 33,750.00 | 34,050.00 | 31,700.00 | 32,400.00 | 32,400.00 | 713,824 |
| 2025-11-07 | 34,350.00 | 36,350.00 | 32,900.00 | 33,150.00 | 33,150.00 | 967,696 |
| 2025-11-06 | 37,100.00 | 37,600.00 | 34,200.00 | 34,750.00 | 34,750.00 | 952,447 |
| 2025-11-05 | 38,400.00 | 38,700.00 | 35,350.00 | 36,700.00 | 36,700.00 | 1,184,701 |
| 2025-11-04 | 35,100.00 | 38,600.00 | 34,450.00 | 38,400.00 | 38,400.00 | 1,979,905 |
| 2025-11-03 | 33,450.00 | 35,200.00 | 32,800.00 | 35,100.00 | 35,100.00 | 1,208,004 |
| 2025-10-31 | 30,900.00 | 33,350.00 | 30,450.00 | 33,100.00 | 33,100.00 | 1,521,366 |
| 2025-10-30 | 30,000.00 | 30,900.00 | 29,700.00 | 30,500.00 | 30,500.00 | 651,683 |
| 2025-10-29 | 30,300.00 | 30,400.00 | 29,200.00 | 29,950.00 | 29,950.00 | 490,363 |
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.