Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 796.00 | 813.00 | 763.00 | 765.00 | 15,300.00 | 118,309 |
| 2024-01-04 | 823.00 | 840.00 | 792.00 | 796.00 | 15,920.00 | 16,591 |
| 2024-01-03 | 806.00 | 840.00 | 797.00 | 827.00 | 16,540.00 | 37,117 |
| 2024-01-02 | 780.00 | 815.00 | 774.00 | 805.00 | 16,100.00 | 9,608 |
| 2023-12-28 | 770.00 | 779.00 | 758.00 | 779.00 | 15,580.00 | 3,242 |
| 2023-12-27 | 764.00 | 780.00 | 760.00 | 770.00 | 15,400.00 | 5,329 |
| 2023-12-26 | 769.00 | 780.00 | 748.00 | 764.00 | 15,280.00 | 7,637 |
| 2023-12-22 | 772.00 | 782.00 | 759.00 | 769.00 | 15,380.00 | 7,085 |
| 2023-12-21 | 758.00 | 776.00 | 748.00 | 772.00 | 15,440.00 | 9,940 |
| 2023-12-20 | 765.00 | 770.00 | 744.00 | 758.00 | 15,160.00 | 9,737 |
| 2023-12-19 | 721.00 | 792.00 | 717.00 | 754.00 | 15,080.00 | 42,313 |
| 2023-12-18 | 720.00 | 726.00 | 712.00 | 720.00 | 14,400.00 | 11,920 |
| 2023-12-15 | 711.00 | 725.00 | 711.00 | 720.00 | 14,400.00 | 10,956 |
| 2023-12-14 | 732.00 | 775.00 | 711.00 | 714.00 | 14,280.00 | 33,963 |
| 2023-12-13 | 756.00 | 761.00 | 730.00 | 732.00 | 14,640.00 | 23,071 |
| 2023-12-12 | 796.00 | 798.00 | 750.00 | 754.00 | 15,080.00 | 34,254 |
| 2023-12-11 | 816.00 | 816.00 | 801.00 | 804.00 | 16,080.00 | 37,161 |
| 2023-12-08 | 815.00 | 820.00 | 800.00 | 810.00 | 16,200.00 | 25,776 |
| 2023-12-07 | 816.00 | 829.00 | 809.00 | 815.00 | 16,300.00 | 23,775 |
| 2023-12-06 | 820.00 | 834.00 | 815.00 | 816.00 | 16,320.00 | 15,552 |
| 2023-12-05 | 875.00 | 875.00 | 821.00 | 829.00 | 16,580.00 | 19,963 |
| 2023-12-04 | 889.00 | 897.00 | 855.00 | 869.00 | 17,380.00 | 19,031 |
| 2023-12-01 | 882.00 | 893.00 | 863.00 | 889.00 | 17,780.00 | 5,514 |
| 2023-11-30 | 857.00 | 888.00 | 853.00 | 869.00 | 17,380.00 | 7,393 |
| 2023-11-29 | 866.00 | 880.00 | 855.00 | 860.00 | 17,200.00 | 5,865 |
| 2023-11-28 | 888.00 | 888.00 | 858.00 | 864.00 | 17,280.00 | 4,649 |
| 2023-11-27 | 905.00 | 928.00 | 860.00 | 864.00 | 17,280.00 | 14,080 |
| 2023-11-24 | 895.00 | 940.00 | 886.00 | 905.00 | 18,100.00 | 30,930 |
| 2023-11-23 | 896.00 | 907.00 | 884.00 | 895.00 | 17,900.00 | 7,324 |
| 2023-11-22 | 890.00 | 913.00 | 883.00 | 896.00 | 17,920.00 | 12,339 |
| 2023-11-21 | 881.00 | 919.00 | 866.00 | 898.00 | 17,960.00 | 38,772 |
| 2023-11-20 | 853.00 | 892.00 | 842.00 | 883.00 | 17,660.00 | 12,356 |
| 2023-11-17 | 868.00 | 878.00 | 840.00 | 853.00 | 17,060.00 | 6,543 |
| 2023-11-16 | 860.00 | 880.00 | 848.00 | 868.00 | 17,360.00 | 18,414 |
| 2023-11-15 | 833.00 | 848.00 | 829.00 | 846.00 | 16,920.00 | 11,068 |
| 2023-11-14 | 805.00 | 838.00 | 804.00 | 828.00 | 16,560.00 | 3,111 |
| 2023-11-13 | 820.00 | 837.00 | 809.00 | 810.00 | 16,200.00 | 3,667 |
| 2023-11-10 | 817.00 | 837.00 | 814.00 | 819.00 | 16,380.00 | 6,704 |
| 2023-11-09 | 837.00 | 845.00 | 814.00 | 830.00 | 16,600.00 | 7,418 |
| 2023-11-08 | 830.00 | 839.00 | 816.00 | 830.00 | 16,600.00 | 12,126 |
| 2023-11-07 | 841.00 | 841.00 | 809.00 | 824.00 | 16,480.00 | 14,024 |
| 2023-11-06 | 824.00 | 850.00 | 817.00 | 833.00 | 16,660.00 | 19,938 |
| 2023-11-03 | 850.00 | 864.00 | 817.00 | 823.00 | 16,460.00 | 59,478 |
| 2023-11-02 | 860.00 | 865.00 | 840.00 | 845.00 | 16,900.00 | 29,981 |
| 2023-11-01 | 886.00 | 886.00 | 848.00 | 863.00 | 17,260.00 | 16,651 |
| 2023-10-31 | 907.00 | 933.00 | 864.00 | 864.00 | 17,280.00 | 26,562 |
| 2023-10-30 | 923.00 | 943.00 | 900.00 | 903.00 | 18,060.00 | 11,370 |
| 2023-10-27 | 951.00 | 955.00 | 904.00 | 923.00 | 18,460.00 | 16,501 |
| 2023-10-26 | 961.00 | 975.00 | 940.00 | 946.00 | 18,920.00 | 9,308 |
| 2023-10-25 | 1,030.00 | 1,037.00 | 975.00 | 975.00 | 19,500.00 | 8,969 |
| 2023-10-24 | 998.00 | 1,012.00 | 941.00 | 1,012.00 | 20,240.00 | 6,392 |
| 2023-10-23 | 1,025.00 | 1,025.00 | 995.00 | 1,010.00 | 20,200.00 | 4,815 |
| 2023-10-20 | 1,064.00 | 1,088.00 | 1,007.00 | 1,025.00 | 20,500.00 | 4,992 |
| 2023-10-19 | 1,103.00 | 1,150.00 | 1,060.00 | 1,060.00 | 21,200.00 | 11,615 |
| 2023-10-18 | 1,130.00 | 1,130.00 | 1,081.00 | 1,103.00 | 22,060.00 | 3,315 |
| 2023-10-17 | 1,098.00 | 1,262.00 | 1,087.00 | 1,116.00 | 22,320.00 | 23,662 |
| 2023-10-16 | 1,137.00 | 1,137.00 | 1,080.00 | 1,088.00 | 21,760.00 | 8,561 |
| 2023-10-13 | 1,171.00 | 1,200.00 | 1,134.00 | 1,160.00 | 23,200.00 | 4,656 |
| 2023-10-12 | 1,180.00 | 1,191.00 | 1,161.00 | 1,170.00 | 23,400.00 | 1,904 |
| 2023-10-11 | 1,159.00 | 1,240.00 | 1,158.00 | 1,158.00 | 23,160.00 | 2,924 |
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.