Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 645.00 | 650.00 | 639.00 | 647.00 | 12,940.00 | 3,600 |
| 2024-07-02 | 651.00 | 651.00 | 633.00 | 644.00 | 12,880.00 | 4,232 |
| 2024-07-01 | 651.00 | 656.00 | 648.00 | 651.00 | 13,020.00 | 2,852 |
| 2024-06-28 | 695.00 | 695.00 | 651.00 | 655.00 | 13,100.00 | 4,213 |
| 2024-06-27 | 655.00 | 695.00 | 655.00 | 673.00 | 13,460.00 | 8,580 |
| 2024-06-26 | 662.00 | 664.00 | 650.00 | 655.00 | 13,100.00 | 7,146 |
| 2024-06-25 | 670.00 | 688.00 | 659.00 | 662.00 | 13,240.00 | 4,426 |
| 2024-06-24 | 681.00 | 692.00 | 668.00 | 688.00 | 13,760.00 | 4,925 |
| 2024-06-21 | 716.00 | 716.00 | 662.00 | 681.00 | 13,620.00 | 27,376 |
| 2024-06-20 | 700.00 | 728.00 | 699.00 | 722.00 | 14,440.00 | 7,505 |
| 2024-06-19 | 690.00 | 719.00 | 690.00 | 708.00 | 14,160.00 | 8,226 |
| 2024-06-18 | 698.00 | 710.00 | 681.00 | 692.00 | 13,840.00 | 10,315 |
| 2024-06-17 | 720.00 | 744.00 | 701.00 | 702.00 | 14,040.00 | 14,891 |
| 2024-06-14 | 731.00 | 741.00 | 726.00 | 727.00 | 14,540.00 | 9,466 |
| 2024-06-13 | 766.00 | 766.00 | 730.00 | 731.00 | 14,620.00 | 18,420 |
| 2024-06-12 | 752.00 | 777.00 | 737.00 | 758.00 | 15,160.00 | 27,098 |
| 2024-06-11 | 740.00 | 760.00 | 722.00 | 747.00 | 14,940.00 | 14,685 |
| 2024-06-10 | 766.00 | 766.00 | 710.00 | 751.00 | 15,020.00 | 31,523 |
| 2024-06-07 | 770.00 | 774.00 | 733.00 | 766.00 | 15,320.00 | 30,759 |
| 2024-06-05 | 739.00 | 770.00 | 722.00 | 760.00 | 15,200.00 | 24,834 |
| 2024-06-04 | 739.00 | 771.00 | 727.00 | 739.00 | 14,780.00 | 28,429 |
| 2024-06-03 | 727.00 | 773.00 | 717.00 | 739.00 | 14,780.00 | 36,327 |
| 2024-05-31 | 762.00 | 799.00 | 717.00 | 718.00 | 14,360.00 | 83,973 |
| 2024-05-30 | 695.00 | 795.00 | 676.00 | 766.00 | 15,320.00 | 179,838 |
| 2024-05-29 | 661.00 | 717.00 | 640.00 | 697.00 | 13,940.00 | 53,508 |
| 2024-05-28 | 675.00 | 690.00 | 627.00 | 666.00 | 13,320.00 | 36,877 |
| 2024-05-27 | 585.00 | 695.00 | 570.00 | 665.00 | 13,300.00 | 291,789 |
| 2024-05-24 | 586.00 | 596.00 | 571.00 | 575.00 | 11,500.00 | 13,200 |
| 2024-05-23 | 608.00 | 608.00 | 584.00 | 592.00 | 11,840.00 | 11,233 |
| 2024-05-22 | 613.00 | 613.00 | 591.00 | 593.00 | 11,860.00 | 10,060 |
| 2024-05-21 | 590.00 | 610.00 | 588.00 | 601.00 | 12,020.00 | 10,161 |
| 2024-05-20 | 604.00 | 609.00 | 590.00 | 595.00 | 11,900.00 | 17,817 |
| 2024-05-17 | 625.00 | 630.00 | 600.00 | 606.00 | 12,120.00 | 25,046 |
| 2024-05-16 | 626.00 | 633.00 | 621.00 | 626.00 | 12,520.00 | 11,348 |
| 2024-05-14 | 625.00 | 628.00 | 615.00 | 626.00 | 12,520.00 | 15,385 |
| 2024-05-13 | 638.00 | 652.00 | 624.00 | 627.00 | 12,540.00 | 19,032 |
| 2024-05-10 | 624.00 | 647.00 | 623.00 | 638.00 | 12,760.00 | 26,994 |
| 2024-05-09 | 643.00 | 643.00 | 613.00 | 626.00 | 12,520.00 | 14,363 |
| 2024-05-08 | 627.00 | 633.00 | 617.00 | 623.00 | 12,460.00 | 17,630 |
| 2024-05-07 | 636.00 | 643.00 | 617.00 | 625.00 | 12,500.00 | 14,255 |
| 2024-05-03 | 641.00 | 643.00 | 630.00 | 636.00 | 12,720.00 | 6,251 |
| 2024-05-02 | 624.00 | 637.00 | 624.00 | 633.00 | 12,660.00 | 15,655 |
| 2024-04-30 | 620.00 | 642.00 | 614.00 | 630.00 | 12,600.00 | 23,788 |
| 2024-04-29 | 604.00 | 618.00 | 600.00 | 615.00 | 12,300.00 | 15,297 |
| 2024-04-26 | 607.00 | 618.00 | 599.00 | 599.00 | 11,980.00 | 12,128 |
| 2024-04-25 | 632.00 | 632.00 | 600.00 | 603.00 | 12,060.00 | 24,018 |
| 2024-04-24 | 625.00 | 631.00 | 616.00 | 629.00 | 12,580.00 | 17,301 |
| 2024-04-23 | 611.00 | 655.00 | 595.00 | 623.00 | 12,460.00 | 57,894 |
| 2024-04-22 | 614.00 | 634.00 | 613.00 | 614.00 | 12,280.00 | 11,731 |
| 2024-04-19 | 650.00 | 652.00 | 610.00 | 613.00 | 12,260.00 | 24,289 |
| 2024-04-18 | 635.00 | 651.00 | 621.00 | 651.00 | 13,020.00 | 15,392 |
| 2024-04-17 | 640.00 | 662.00 | 620.00 | 635.00 | 12,700.00 | 32,097 |
| 2024-04-16 | 670.00 | 670.00 | 628.00 | 640.00 | 12,800.00 | 27,377 |
| 2024-04-15 | 676.00 | 678.00 | 654.00 | 670.00 | 13,400.00 | 27,574 |
| 2024-04-12 | 690.00 | 705.00 | 666.00 | 670.00 | 13,400.00 | 53,783 |
| 2024-04-11 | 639.00 | 721.00 | 633.00 | 697.00 | 13,940.00 | 202,112 |
| 2024-04-09 | 680.00 | 715.00 | 643.00 | 644.00 | 12,880.00 | 72,330 |
| 2024-04-08 | 634.00 | 669.00 | 621.00 | 660.00 | 13,200.00 | 45,088 |
| 2024-04-05 | 624.00 | 635.00 | 616.00 | 632.00 | 12,640.00 | 31,501 |
| 2024-04-04 | 616.00 | 643.00 | 610.00 | 625.00 | 12,500.00 | 32,507 |
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.