Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,159.00 | 1,240.00 | 1,158.00 | 1,158.00 | 23,160.00 | 2,924 |
| 2023-10-10 | 1,200.00 | 1,208.00 | 1,135.00 | 1,158.00 | 23,160.00 | 5,287 |
| 2023-10-06 | 1,166.00 | 1,225.00 | 1,121.00 | 1,210.00 | 24,200.00 | 8,550 |
| 2023-10-05 | 1,200.00 | 1,384.00 | 1,151.00 | 1,164.00 | 23,280.00 | 70,149 |
| 2023-10-04 | 1,240.00 | 1,264.00 | 1,178.00 | 1,188.00 | 23,760.00 | 2,907 |
| 2023-09-27 | 1,189.00 | 1,240.00 | 1,150.00 | 1,238.00 | 24,760.00 | 4,014 |
| 2023-09-26 | 1,262.00 | 1,262.00 | 1,189.00 | 1,189.00 | 23,780.00 | 5,043 |
| 2023-09-25 | 1,268.00 | 1,268.00 | 1,220.00 | 1,241.00 | 24,820.00 | 6,331 |
| 2023-09-22 | 1,249.00 | 1,264.00 | 1,245.00 | 1,248.00 | 24,960.00 | 2,115 |
| 2023-09-21 | 1,266.00 | 1,299.00 | 1,250.00 | 1,250.00 | 25,000.00 | 3,810 |
| 2023-09-20 | 1,278.00 | 1,297.00 | 1,257.00 | 1,267.00 | 25,340.00 | 5,749 |
| 2023-09-19 | 1,301.00 | 1,328.00 | 1,276.00 | 1,282.00 | 25,640.00 | 6,406 |
| 2023-09-18 | 1,290.00 | 1,324.00 | 1,287.00 | 1,301.00 | 26,020.00 | 6,325 |
| 2023-09-15 | 1,350.00 | 1,359.00 | 1,290.00 | 1,290.00 | 25,800.00 | 27,585 |
| 2023-09-14 | 1,400.00 | 1,538.00 | 1,343.00 | 1,350.00 | 27,000.00 | 27,697 |
| 2023-09-13 | 1,437.00 | 1,490.00 | 1,385.00 | 1,399.00 | 27,980.00 | 6,281 |
| 2023-09-12 | 1,454.00 | 1,488.00 | 1,437.00 | 1,437.00 | 28,740.00 | 3,989 |
| 2023-09-11 | 1,450.00 | 1,480.00 | 1,447.00 | 1,451.00 | 29,020.00 | 2,632 |
| 2023-09-08 | 1,413.00 | 1,479.00 | 1,413.00 | 1,465.00 | 29,300.00 | 4,836 |
| 2023-09-07 | 1,488.00 | 1,488.00 | 1,419.00 | 1,448.00 | 28,960.00 | 7,511 |
| 2023-09-06 | 1,439.00 | 1,506.00 | 1,387.00 | 1,473.00 | 29,460.00 | 28,270 |
| 2023-09-05 | 1,561.00 | 1,591.00 | 1,536.00 | 1,570.00 | 31,400.00 | 4,380 |
| 2023-09-04 | 1,576.00 | 1,611.00 | 1,533.00 | 1,572.00 | 31,440.00 | 5,652 |
| 2023-09-01 | 1,589.00 | 1,626.00 | 1,576.00 | 1,600.00 | 32,000.00 | 4,759 |
| 2023-08-31 | 1,660.00 | 1,660.00 | 1,500.00 | 1,591.00 | 31,820.00 | 15,394 |
| 2023-08-30 | 1,769.00 | 1,769.00 | 1,680.00 | 1,686.00 | 33,720.00 | 9,379 |
| 2023-08-29 | 1,712.00 | 1,815.00 | 1,712.00 | 1,751.00 | 35,020.00 | 8,642 |
| 2023-08-28 | 1,670.00 | 1,785.00 | 1,670.00 | 1,730.00 | 34,600.00 | 12,162 |
| 2023-08-25 | 1,704.00 | 1,723.00 | 1,663.00 | 1,669.00 | 33,380.00 | 10,257 |
| 2023-08-24 | 1,720.00 | 1,785.00 | 1,657.00 | 1,755.00 | 35,100.00 | 16,947 |
| 2023-08-23 | 1,743.00 | 1,815.00 | 1,720.00 | 1,724.00 | 34,480.00 | 14,861 |
| 2023-08-22 | 1,805.00 | 1,805.00 | 1,712.00 | 1,743.00 | 34,860.00 | 11,629 |
| 2023-08-21 | 1,860.00 | 1,893.00 | 1,715.00 | 1,826.00 | 36,520.00 | 44,156 |
| 2023-08-18 | 1,950.00 | 2,115.00 | 1,860.00 | 1,893.00 | 37,860.00 | 56,504 |
| 2023-08-17 | 2,065.00 | 2,450.00 | 1,910.00 | 1,994.00 | 39,880.00 | 613,051 |
| 2023-08-16 | 1,828.00 | 2,010.00 | 1,761.00 | 1,886.00 | 37,720.00 | 103,309 |
| 2023-08-14 | 1,978.00 | 1,979.00 | 1,775.00 | 1,902.00 | 38,040.00 | 112,131 |
| 2023-08-11 | 2,050.00 | 2,495.00 | 1,889.00 | 1,960.00 | 39,200.00 | 961,858 |
| 2023-08-10 | 2,225.00 | 2,225.00 | 2,005.00 | 2,225.00 | 44,500.00 | 243,820 |
| 2023-08-09 | 1,319.00 | 1,714.00 | 1,319.00 | 1,714.00 | 34,280.00 | 117,598 |
| 2023-08-08 | 1,351.00 | 1,371.00 | 1,310.00 | 1,319.00 | 26,380.00 | 2,309 |
| 2023-08-07 | 1,378.00 | 1,379.00 | 1,346.00 | 1,361.00 | 27,220.00 | 2,733 |
| 2023-08-04 | 1,340.00 | 1,397.00 | 1,340.00 | 1,373.00 | 27,460.00 | 1,710 |
| 2023-08-03 | 1,348.00 | 1,397.00 | 1,305.00 | 1,379.00 | 27,580.00 | 3,234 |
| 2023-08-02 | 1,382.00 | 1,468.00 | 1,335.00 | 1,351.00 | 27,020.00 | 9,390 |
| 2023-08-01 | 1,379.00 | 1,401.00 | 1,356.00 | 1,382.00 | 27,640.00 | 4,009 |
| 2023-07-31 | 1,347.00 | 1,378.00 | 1,307.00 | 1,356.00 | 27,120.00 | 2,953 |
| 2023-07-28 | 1,286.00 | 1,385.00 | 1,286.00 | 1,333.00 | 26,660.00 | 13,217 |
| 2023-07-27 | 1,260.00 | 1,322.00 | 1,260.00 | 1,304.00 | 26,080.00 | 6,397 |
| 2023-07-26 | 1,492.00 | 1,492.00 | 1,255.00 | 1,255.00 | 25,100.00 | 20,686 |
| 2023-07-25 | 1,433.00 | 1,660.00 | 1,334.00 | 1,443.00 | 28,860.00 | 109,741 |
| 2023-07-24 | 1,536.00 | 1,536.00 | 1,424.00 | 1,465.00 | 29,300.00 | 30,352 |
| 2023-07-21 | 1,297.00 | 1,647.00 | 1,286.00 | 1,570.00 | 31,400.00 | 242,431 |
| 2023-07-20 | 1,285.00 | 1,317.00 | 1,283.00 | 1,289.00 | 25,780.00 | 2,634 |
| 2023-07-19 | 1,276.00 | 1,319.00 | 1,238.00 | 1,294.00 | 25,880.00 | 5,340 |
| 2023-07-18 | 1,311.00 | 1,311.00 | 1,257.00 | 1,276.00 | 25,520.00 | 2,314 |
| 2023-07-17 | 1,337.00 | 1,365.00 | 1,242.00 | 1,277.00 | 25,540.00 | 17,141 |
| 2023-07-14 | 1,379.00 | 1,383.00 | 1,320.00 | 1,337.00 | 26,740.00 | 2,760 |
| 2023-07-13 | 1,394.00 | 1,433.00 | 1,365.00 | 1,368.00 | 27,360.00 | 2,433 |
| 2023-07-12 | 1,399.00 | 1,415.00 | 1,362.00 | 1,394.00 | 27,880.00 | 1,796 |
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.