Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 621.00 | 636.00 | 592.00 | 616.00 | 12,320.00 | 37,719 |
| 2024-04-02 | 649.00 | 664.00 | 620.00 | 625.00 | 12,500.00 | 42,492 |
| 2024-04-01 | 612.00 | 675.00 | 612.00 | 659.00 | 13,180.00 | 70,881 |
| 2024-03-29 | 634.00 | 639.00 | 621.00 | 621.00 | 12,420.00 | 22,721 |
| 2024-03-28 | 653.00 | 677.00 | 631.00 | 634.00 | 12,680.00 | 45,966 |
| 2024-03-27 | 680.00 | 693.00 | 650.00 | 653.00 | 13,060.00 | 43,410 |
| 2024-03-26 | 703.00 | 703.00 | 661.00 | 680.00 | 13,600.00 | 83,563 |
| 2024-03-25 | 726.00 | 740.00 | 714.00 | 722.00 | 14,440.00 | 61,051 |
| 2024-03-22 | 739.00 | 769.00 | 705.00 | 725.00 | 14,500.00 | 168,062 |
| 2024-03-21 | 681.00 | 783.00 | 669.00 | 725.00 | 14,500.00 | 655,807 |
| 2024-03-20 | 707.00 | 715.00 | 666.00 | 684.00 | 13,680.00 | 168,146 |
| 2024-03-19 | 611.00 | 756.00 | 603.00 | 710.00 | 14,200.00 | 793,410 |
| 2024-03-18 | 600.00 | 625.00 | 591.00 | 611.00 | 12,220.00 | 17,726 |
| 2024-03-15 | 625.00 | 625.00 | 595.00 | 600.00 | 12,000.00 | 33,681 |
| 2024-03-14 | 590.00 | 632.00 | 581.00 | 630.00 | 12,600.00 | 64,712 |
| 2024-03-13 | 583.00 | 596.00 | 566.00 | 589.00 | 11,780.00 | 38,524 |
| 2024-03-12 | 598.00 | 639.00 | 581.00 | 582.00 | 11,640.00 | 62,225 |
| 2024-03-11 | 587.00 | 615.00 | 572.00 | 598.00 | 11,960.00 | 25,170 |
| 2024-03-08 | 556.00 | 595.00 | 546.00 | 587.00 | 11,740.00 | 31,206 |
| 2024-03-07 | 532.00 | 591.00 | 532.00 | 557.00 | 11,140.00 | 34,077 |
| 2024-03-06 | 530.00 | 541.00 | 528.00 | 537.00 | 10,740.00 | 5,521 |
| 2024-03-05 | 546.00 | 550.00 | 531.00 | 533.00 | 10,660.00 | 10,241 |
| 2024-03-04 | 551.00 | 561.00 | 540.00 | 546.00 | 10,920.00 | 14,919 |
| 2024-02-29 | 569.00 | 569.00 | 550.00 | 553.00 | 11,060.00 | 8,463 |
| 2024-02-28 | 550.00 | 569.00 | 546.00 | 569.00 | 11,380.00 | 7,809 |
| 2024-02-27 | 566.00 | 581.00 | 549.00 | 550.00 | 11,000.00 | 24,546 |
| 2024-02-26 | 612.00 | 615.00 | 567.00 | 575.00 | 11,500.00 | 53,349 |
| 2024-02-23 | 626.00 | 628.00 | 613.00 | 616.00 | 12,320.00 | 4,330 |
| 2024-02-22 | 640.00 | 640.00 | 622.00 | 626.00 | 12,520.00 | 8,246 |
| 2024-02-21 | 630.00 | 653.00 | 623.00 | 632.00 | 12,640.00 | 12,354 |
| 2024-02-20 | 623.00 | 658.00 | 610.00 | 632.00 | 12,640.00 | 26,689 |
| 2024-02-19 | 599.00 | 626.00 | 599.00 | 624.00 | 12,480.00 | 17,696 |
| 2024-02-16 | 598.00 | 604.00 | 598.00 | 598.00 | 11,960.00 | 4,544 |
| 2024-02-15 | 596.00 | 601.00 | 595.00 | 598.00 | 11,960.00 | 8,424 |
| 2024-02-14 | 594.00 | 603.00 | 593.00 | 601.00 | 12,020.00 | 3,368 |
| 2024-02-13 | 605.00 | 606.00 | 596.00 | 602.00 | 12,040.00 | 4,399 |
| 2024-02-08 | 600.00 | 603.00 | 595.00 | 599.00 | 11,980.00 | 3,045 |
| 2024-02-07 | 591.00 | 601.00 | 591.00 | 600.00 | 12,000.00 | 4,184 |
| 2024-02-06 | 609.00 | 610.00 | 590.00 | 595.00 | 11,900.00 | 8,313 |
| 2024-02-05 | 607.00 | 611.00 | 600.00 | 606.00 | 12,120.00 | 6,368 |
| 2024-02-02 | 603.00 | 613.00 | 600.00 | 605.00 | 12,100.00 | 7,034 |
| 2024-02-01 | 594.00 | 603.00 | 589.00 | 602.00 | 12,040.00 | 8,034 |
| 2024-01-31 | 614.00 | 614.00 | 595.00 | 598.00 | 11,960.00 | 8,796 |
| 2024-01-30 | 606.00 | 619.00 | 600.00 | 613.00 | 12,260.00 | 4,778 |
| 2024-01-29 | 609.00 | 620.00 | 589.00 | 607.00 | 12,140.00 | 8,648 |
| 2024-01-26 | 594.00 | 619.00 | 594.00 | 609.00 | 12,180.00 | 2,980 |
| 2024-01-25 | 603.00 | 603.00 | 594.00 | 599.00 | 11,980.00 | 4,604 |
| 2024-01-24 | 623.00 | 634.00 | 597.00 | 603.00 | 12,060.00 | 16,972 |
| 2024-01-23 | 616.00 | 645.00 | 615.00 | 624.00 | 12,480.00 | 18,338 |
| 2024-01-22 | 618.00 | 628.00 | 611.00 | 624.00 | 12,480.00 | 8,060 |
| 2024-01-19 | 586.00 | 627.00 | 586.00 | 610.00 | 12,200.00 | 19,039 |
| 2024-01-18 | 591.00 | 604.00 | 585.00 | 587.00 | 11,740.00 | 10,308 |
| 2024-01-17 | 610.00 | 613.00 | 585.00 | 591.00 | 11,820.00 | 27,260 |
| 2024-01-16 | 628.00 | 632.00 | 613.00 | 614.00 | 12,280.00 | 20,350 |
| 2024-01-15 | 655.00 | 664.00 | 627.00 | 632.00 | 12,640.00 | 55,274 |
| 2024-01-12 | 716.00 | 716.00 | 674.00 | 681.00 | 13,620.00 | 69,385 |
| 2024-01-11 | 721.00 | 726.00 | 713.00 | 713.00 | 14,260.00 | 41,550 |
| 2024-01-10 | 742.00 | 742.00 | 714.00 | 720.00 | 14,400.00 | 47,484 |
| 2024-01-09 | 743.00 | 765.00 | 735.00 | 737.00 | 14,740.00 | 104,360 |
| 2024-01-08 | 769.00 | 779.00 | 735.00 | 743.00 | 14,860.00 | 28,602 |
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.