Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,373.00 | 1,430.00 | 1,350.00 | 1,410.00 | 28,200.00 | 7,473 |
| 2023-04-11 | 1,399.00 | 1,400.00 | 1,349.00 | 1,370.00 | 27,400.00 | 7,463 |
| 2023-04-10 | 1,432.00 | 1,432.00 | 1,389.00 | 1,399.00 | 27,980.00 | 12,087 |
| 2023-04-07 | 1,425.00 | 1,597.00 | 1,308.00 | 1,432.00 | 28,640.00 | 65,590 |
| 2023-03-17 | 238.00 | 255.00 | 236.00 | 239.00 | 23,900.00 | 14,830 |
| 2023-03-16 | 244.00 | 248.00 | 235.00 | 237.00 | 23,700.00 | 8,805 |
| 2023-03-15 | 247.00 | 253.00 | 245.00 | 245.00 | 24,500.00 | 10,998 |
| 2023-03-14 | 264.00 | 265.00 | 246.00 | 247.00 | 24,700.00 | 8,220 |
| 2023-03-13 | 271.00 | 271.00 | 256.00 | 267.00 | 26,700.00 | 4,964 |
| 2023-03-10 | 288.00 | 288.00 | 274.00 | 279.00 | 27,900.00 | 4,972 |
| 2023-03-09 | 290.00 | 296.00 | 280.00 | 287.00 | 28,700.00 | 6,445 |
| 2023-03-08 | 287.00 | 292.00 | 287.00 | 291.00 | 29,100.00 | 3,005 |
| 2023-03-07 | 291.00 | 308.00 | 286.00 | 289.00 | 28,900.00 | 8,247 |
| 2023-03-06 | 295.00 | 298.00 | 290.00 | 291.00 | 29,100.00 | 4,405 |
| 2023-03-03 | 296.00 | 300.00 | 292.00 | 295.00 | 29,500.00 | 3,343 |
| 2023-03-02 | 302.00 | 304.00 | 294.00 | 296.00 | 29,600.00 | 3,952 |
| 2023-02-28 | 297.00 | 302.00 | 297.00 | 302.00 | 30,200.00 | 2,669 |
| 2023-02-27 | 294.00 | 300.00 | 291.00 | 300.00 | 30,000.00 | 2,693 |
| 2023-02-24 | 304.00 | 304.00 | 293.00 | 294.00 | 29,400.00 | 4,540 |
| 2023-02-23 | 298.00 | 306.00 | 296.00 | 299.00 | 29,900.00 | 4,867 |
| 2023-02-22 | 304.00 | 304.00 | 298.00 | 299.00 | 29,900.00 | 7,958 |
| 2023-02-21 | 308.00 | 313.00 | 302.00 | 304.00 | 30,400.00 | 4,847 |
| 2023-02-20 | 307.00 | 314.00 | 301.00 | 308.00 | 30,800.00 | 5,218 |
| 2023-02-17 | 305.00 | 312.00 | 301.00 | 308.00 | 30,800.00 | 5,381 |
| 2023-02-16 | 301.00 | 308.00 | 301.00 | 306.00 | 30,600.00 | 5,181 |
| 2023-02-15 | 305.00 | 308.00 | 300.00 | 301.00 | 30,100.00 | 7,627 |
| 2023-02-14 | 300.00 | 307.00 | 300.00 | 303.00 | 30,300.00 | 6,152 |
| 2023-02-13 | 307.00 | 307.00 | 299.00 | 303.00 | 30,300.00 | 8,294 |
| 2023-02-10 | 310.00 | 312.00 | 301.00 | 309.00 | 30,900.00 | 10,880 |
| 2023-02-09 | 330.00 | 330.00 | 310.00 | 310.00 | 31,000.00 | 22,439 |
| 2023-02-08 | 330.00 | 338.00 | 314.00 | 331.00 | 33,100.00 | 29,934 |
| 2023-02-07 | 365.00 | 395.00 | 328.00 | 335.00 | 33,500.00 | 288,807 |
| 2023-02-06 | 301.00 | 324.00 | 293.00 | 324.00 | 32,400.00 | 56,230 |
| 2023-02-03 | 296.00 | 308.00 | 291.00 | 298.00 | 29,800.00 | 14,704 |
| 2023-02-02 | 294.00 | 297.00 | 290.00 | 296.00 | 29,600.00 | 6,695 |
| 2023-02-01 | 287.00 | 292.00 | 285.00 | 292.00 | 29,200.00 | 5,528 |
| 2023-01-31 | 286.00 | 289.00 | 283.00 | 287.00 | 28,700.00 | 5,738 |
| 2023-01-30 | 293.00 | 295.00 | 287.00 | 288.00 | 28,800.00 | 10,780 |
| 2023-01-27 | 290.00 | 295.00 | 290.00 | 292.00 | 29,200.00 | 4,890 |
| 2023-01-26 | 290.00 | 294.00 | 289.00 | 290.00 | 29,000.00 | 4,408 |
| 2023-01-25 | 294.00 | 297.00 | 288.00 | 290.00 | 29,000.00 | 21,112 |
| 2023-01-20 | 289.00 | 313.00 | 287.00 | 294.00 | 29,400.00 | 40,033 |
| 2023-01-19 | 297.00 | 297.00 | 286.00 | 289.00 | 28,900.00 | 7,968 |
| 2023-01-18 | 290.00 | 299.00 | 288.00 | 299.00 | 29,900.00 | 5,661 |
| 2023-01-17 | 299.00 | 299.00 | 289.00 | 291.00 | 29,100.00 | 8,639 |
| 2023-01-16 | 298.00 | 300.00 | 296.00 | 299.00 | 29,900.00 | 8,135 |
| 2023-01-13 | 294.00 | 298.00 | 291.00 | 296.00 | 29,600.00 | 11,037 |
| 2023-01-12 | 288.00 | 292.00 | 285.00 | 291.00 | 29,100.00 | 13,957 |
| 2023-01-11 | 291.00 | 292.00 | 281.00 | 287.00 | 28,700.00 | 23,699 |
| 2023-01-10 | 292.00 | 310.00 | 280.00 | 287.00 | 28,700.00 | 101,169 |
| 2023-01-09 | 365.00 | 373.00 | 365.00 | 372.00 | 37,200.00 | 1,744 |
| 2023-01-06 | 367.00 | 375.00 | 365.00 | 367.00 | 36,700.00 | 1,657 |
| 2023-01-05 | 372.00 | 375.00 | 367.00 | 371.00 | 37,100.00 | 1,606 |
| 2023-01-04 | 376.00 | 378.00 | 365.00 | 371.00 | 37,100.00 | 1,418 |
| 2023-01-03 | 371.00 | 378.00 | 337.00 | 374.00 | 37,400.00 | 2,525 |
| 2023-01-02 | 370.00 | 387.00 | 368.00 | 379.00 | 37,900.00 | 935 |
| 2022-12-29 | 373.00 | 376.00 | 361.00 | 375.00 | 37,500.00 | 1,908 |
| 2022-12-28 | 378.00 | 378.00 | 368.00 | 375.00 | 37,500.00 | 1,314 |
| 2022-12-27 | 372.00 | 379.00 | 369.00 | 374.00 | 37,400.00 | 1,853 |
| 2022-12-26 | 379.00 | 382.00 | 369.00 | 372.00 | 37,200.00 | 3,781 |
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.