Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,355.00 | 1,400.00 | 1,355.00 | 1,384.00 | 27,680.00 | 1,648 |
| 2023-07-10 | 1,356.00 | 1,389.00 | 1,350.00 | 1,355.00 | 27,100.00 | 2,285 |
| 2023-07-07 | 1,386.00 | 1,386.00 | 1,321.00 | 1,356.00 | 27,120.00 | 3,519 |
| 2023-07-06 | 1,468.00 | 1,468.00 | 1,380.00 | 1,386.00 | 27,720.00 | 6,176 |
| 2023-07-05 | 1,490.00 | 1,528.00 | 1,452.00 | 1,468.00 | 29,360.00 | 2,815 |
| 2023-07-04 | 1,534.00 | 1,534.00 | 1,472.00 | 1,496.00 | 29,920.00 | 4,492 |
| 2023-07-03 | 1,530.00 | 1,538.00 | 1,487.00 | 1,534.00 | 30,680.00 | 3,908 |
| 2023-06-30 | 1,450.00 | 1,528.00 | 1,450.00 | 1,500.00 | 30,000.00 | 5,657 |
| 2023-06-29 | 1,467.00 | 1,499.00 | 1,443.00 | 1,457.00 | 29,140.00 | 7,792 |
| 2023-06-28 | 1,484.00 | 1,493.00 | 1,453.00 | 1,467.00 | 29,340.00 | 3,491 |
| 2023-06-27 | 1,521.00 | 1,521.00 | 1,484.00 | 1,484.00 | 29,680.00 | 2,751 |
| 2023-06-26 | 1,521.00 | 1,521.00 | 1,482.00 | 1,505.00 | 30,100.00 | 4,164 |
| 2023-06-23 | 1,530.00 | 1,546.00 | 1,506.00 | 1,521.00 | 30,420.00 | 1,613 |
| 2023-06-22 | 1,482.00 | 1,644.00 | 1,466.00 | 1,529.00 | 30,580.00 | 33,383 |
| 2023-06-21 | 1,550.00 | 1,551.00 | 1,465.00 | 1,485.00 | 29,700.00 | 16,169 |
| 2023-06-20 | 1,531.00 | 1,582.00 | 1,503.00 | 1,523.00 | 30,460.00 | 6,200 |
| 2023-06-19 | 1,544.00 | 1,565.00 | 1,510.00 | 1,532.00 | 30,640.00 | 3,303 |
| 2023-06-16 | 1,547.00 | 1,571.00 | 1,530.00 | 1,544.00 | 30,880.00 | 3,439 |
| 2023-06-15 | 1,576.00 | 1,580.00 | 1,520.00 | 1,542.00 | 30,840.00 | 6,519 |
| 2023-06-14 | 1,629.00 | 1,630.00 | 1,559.00 | 1,576.00 | 31,520.00 | 9,692 |
| 2023-06-13 | 1,621.00 | 1,650.00 | 1,600.00 | 1,622.00 | 32,440.00 | 5,515 |
| 2023-06-12 | 1,648.00 | 1,677.00 | 1,601.00 | 1,637.00 | 32,740.00 | 5,650 |
| 2023-06-09 | 1,652.00 | 1,706.00 | 1,648.00 | 1,660.00 | 33,200.00 | 4,975 |
| 2023-06-08 | 1,670.00 | 1,689.00 | 1,645.00 | 1,656.00 | 33,120.00 | 4,185 |
| 2023-06-07 | 1,712.00 | 1,750.00 | 1,679.00 | 1,686.00 | 33,720.00 | 5,086 |
| 2023-06-05 | 1,686.00 | 1,738.00 | 1,650.00 | 1,712.00 | 34,240.00 | 13,407 |
| 2023-06-02 | 1,628.00 | 1,699.00 | 1,570.00 | 1,686.00 | 33,720.00 | 9,263 |
| 2023-06-01 | 1,650.00 | 1,659.00 | 1,559.00 | 1,606.00 | 32,120.00 | 4,955 |
| 2023-05-31 | 1,679.00 | 1,679.00 | 1,650.00 | 1,650.00 | 33,000.00 | 2,098 |
| 2023-05-30 | 1,658.00 | 1,683.00 | 1,641.00 | 1,662.00 | 33,240.00 | 4,326 |
| 2023-05-26 | 1,720.00 | 1,720.00 | 1,641.00 | 1,649.00 | 32,980.00 | 10,661 |
| 2023-05-25 | 1,660.00 | 1,760.00 | 1,657.00 | 1,720.00 | 34,400.00 | 19,457 |
| 2023-05-24 | 1,691.00 | 1,693.00 | 1,656.00 | 1,660.00 | 33,200.00 | 4,378 |
| 2023-05-23 | 1,695.00 | 1,695.00 | 1,647.00 | 1,685.00 | 33,700.00 | 9,404 |
| 2023-05-22 | 1,671.00 | 1,708.00 | 1,667.00 | 1,681.00 | 33,620.00 | 6,853 |
| 2023-05-19 | 1,679.00 | 1,694.00 | 1,659.00 | 1,682.00 | 33,640.00 | 9,843 |
| 2023-05-18 | 1,626.00 | 1,780.00 | 1,580.00 | 1,667.00 | 33,340.00 | 51,462 |
| 2023-05-17 | 1,606.00 | 1,648.00 | 1,581.00 | 1,626.00 | 32,520.00 | 7,319 |
| 2023-05-16 | 1,555.00 | 1,645.00 | 1,550.00 | 1,619.00 | 32,380.00 | 13,316 |
| 2023-05-15 | 1,601.00 | 1,606.00 | 1,546.00 | 1,556.00 | 31,120.00 | 13,704 |
| 2023-05-12 | 1,649.00 | 1,651.00 | 1,560.00 | 1,601.00 | 32,020.00 | 11,436 |
| 2023-05-11 | 1,658.00 | 1,701.00 | 1,631.00 | 1,655.00 | 33,100.00 | 14,079 |
| 2023-05-10 | 1,701.00 | 1,724.00 | 1,657.00 | 1,660.00 | 33,200.00 | 21,584 |
| 2023-05-09 | 1,611.00 | 1,874.00 | 1,601.00 | 1,720.00 | 34,400.00 | 204,158 |
| 2023-05-08 | 1,616.00 | 1,685.00 | 1,600.00 | 1,611.00 | 32,220.00 | 40,842 |
| 2023-05-04 | 1,486.00 | 1,930.00 | 1,453.00 | 1,636.00 | 32,720.00 | 375,406 |
| 2023-05-03 | 1,526.00 | 1,544.00 | 1,480.00 | 1,486.00 | 29,720.00 | 16,863 |
| 2023-05-02 | 1,539.00 | 1,610.00 | 1,510.00 | 1,537.00 | 30,740.00 | 47,428 |
| 2023-04-28 | 1,504.00 | 1,620.00 | 1,461.00 | 1,528.00 | 30,560.00 | 125,852 |
| 2023-04-27 | 2,055.00 | 2,085.00 | 1,490.00 | 1,531.00 | 30,620.00 | 770,506 |
| 2023-04-26 | 1,278.00 | 1,670.00 | 1,278.00 | 1,670.00 | 33,400.00 | 137,696 |
| 2023-04-25 | 1,298.00 | 1,309.00 | 1,240.00 | 1,285.00 | 25,700.00 | 3,458 |
| 2023-04-24 | 1,355.00 | 1,360.00 | 1,290.00 | 1,298.00 | 25,960.00 | 8,727 |
| 2023-04-21 | 1,399.00 | 1,400.00 | 1,359.00 | 1,360.00 | 27,200.00 | 7,412 |
| 2023-04-20 | 1,437.00 | 1,449.00 | 1,392.00 | 1,399.00 | 27,980.00 | 4,813 |
| 2023-04-19 | 1,453.00 | 1,500.00 | 1,366.00 | 1,437.00 | 28,740.00 | 13,659 |
| 2023-04-18 | 1,447.00 | 1,447.00 | 1,421.00 | 1,439.00 | 28,780.00 | 2,816 |
| 2023-04-17 | 1,403.00 | 1,499.00 | 1,400.00 | 1,447.00 | 28,940.00 | 16,440 |
| 2023-04-14 | 1,382.00 | 1,460.00 | 1,382.00 | 1,403.00 | 28,060.00 | 12,963 |
| 2023-04-13 | 1,391.00 | 1,407.00 | 1,377.00 | 1,382.00 | 27,640.00 | 3,819 |
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.