Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 383.00 | 386.00 | 376.00 | 381.00 | 38,100.00 | 2,476 |
| 2022-12-22 | 384.00 | 390.00 | 379.00 | 383.00 | 38,300.00 | 3,285 |
| 2022-12-21 | 381.00 | 391.00 | 381.00 | 382.00 | 38,200.00 | 1,052 |
| 2022-12-20 | 392.00 | 394.00 | 380.00 | 381.00 | 38,100.00 | 3,168 |
| 2022-12-19 | 386.00 | 403.00 | 386.00 | 396.00 | 39,600.00 | 2,538 |
| 2022-12-16 | 400.00 | 400.00 | 380.00 | 392.00 | 39,200.00 | 2,172 |
| 2022-12-15 | 413.00 | 413.00 | 400.00 | 403.00 | 40,300.00 | 7,289 |
| 2022-12-14 | 398.00 | 454.00 | 397.00 | 413.00 | 41,300.00 | 44,436 |
| 2022-12-13 | 401.00 | 404.00 | 395.00 | 398.00 | 39,800.00 | 2,698 |
| 2022-12-12 | 388.00 | 409.00 | 386.00 | 402.00 | 40,200.00 | 7,506 |
| 2022-12-09 | 390.00 | 390.00 | 381.00 | 386.00 | 38,600.00 | 1,116 |
| 2022-12-08 | 390.00 | 391.00 | 378.00 | 383.00 | 38,300.00 | 1,087 |
| 2022-12-07 | 379.00 | 393.00 | 377.00 | 388.00 | 38,800.00 | 2,042 |
| 2022-12-06 | 379.00 | 389.00 | 378.00 | 386.00 | 38,600.00 | 1,223 |
| 2022-12-05 | 391.00 | 393.00 | 378.00 | 384.00 | 38,400.00 | 2,662 |
| 2022-12-02 | 384.00 | 391.00 | 372.00 | 391.00 | 39,100.00 | 2,522 |
| 2022-12-01 | 386.00 | 391.00 | 381.00 | 384.00 | 38,400.00 | 3,519 |
| 2022-11-30 | 383.00 | 393.00 | 375.00 | 385.00 | 38,500.00 | 2,563 |
| 2022-11-29 | 372.00 | 383.00 | 372.00 | 377.00 | 37,700.00 | 2,363 |
| 2022-11-28 | 381.00 | 384.00 | 374.00 | 375.00 | 37,500.00 | 1,831 |
| 2022-11-25 | 386.00 | 388.00 | 378.00 | 380.00 | 38,000.00 | 1,814 |
| 2022-11-24 | 379.00 | 385.00 | 376.00 | 378.00 | 37,800.00 | 1,906 |
| 2022-11-23 | 375.00 | 382.00 | 370.00 | 373.00 | 37,300.00 | 2,494 |
| 2022-11-22 | 372.00 | 379.00 | 372.00 | 379.00 | 37,900.00 | 1,486 |
| 2022-11-21 | 380.00 | 387.00 | 377.00 | 377.00 | 37,700.00 | 831 |
| 2022-11-18 | 382.00 | 404.00 | 379.00 | 380.00 | 38,000.00 | 3,117 |
| 2022-11-17 | 380.00 | 385.00 | 377.00 | 382.00 | 38,200.00 | 2,185 |
| 2022-11-16 | 382.00 | 387.00 | 374.00 | 381.00 | 38,100.00 | 4,837 |
| 2022-11-15 | 405.00 | 409.00 | 348.00 | 384.00 | 38,400.00 | 32,060 |
| 2022-11-14 | 411.00 | 417.00 | 408.00 | 410.00 | 41,000.00 | 1,501 |
| 2022-11-11 | 420.00 | 421.00 | 411.00 | 411.00 | 41,100.00 | 2,600 |
| 2022-11-10 | 409.00 | 415.00 | 403.00 | 414.00 | 41,400.00 | 1,952 |
| 2022-11-09 | 412.00 | 424.00 | 410.00 | 412.00 | 41,200.00 | 1,919 |
| 2022-11-08 | 412.00 | 413.00 | 405.00 | 412.00 | 41,200.00 | 961 |
| 2022-11-07 | 416.00 | 416.00 | 407.00 | 407.00 | 40,700.00 | 1,072 |
| 2022-11-04 | 408.00 | 415.00 | 406.00 | 410.00 | 41,000.00 | 1,957 |
| 2022-11-03 | 405.00 | 415.00 | 400.00 | 410.00 | 41,000.00 | 2,222 |
| 2022-11-02 | 416.00 | 419.00 | 405.00 | 405.00 | 40,500.00 | 1,963 |
| 2022-11-01 | 414.00 | 420.00 | 408.00 | 409.00 | 40,900.00 | 3,546 |
| 2022-10-31 | 419.00 | 419.00 | 405.00 | 410.00 | 41,000.00 | 2,289 |
| 2022-10-28 | 406.00 | 428.00 | 395.00 | 415.00 | 41,500.00 | 8,512 |
| 2022-10-27 | 402.00 | 415.00 | 402.00 | 406.00 | 40,600.00 | 5,850 |
| 2022-10-26 | 406.00 | 467.00 | 394.00 | 404.00 | 40,400.00 | 73,467 |
| 2022-10-25 | 383.00 | 405.00 | 383.00 | 396.00 | 39,600.00 | 4,825 |
| 2022-10-24 | 389.00 | 395.00 | 382.00 | 383.00 | 38,300.00 | 2,572 |
| 2022-10-21 | 400.00 | 400.00 | 383.00 | 386.00 | 38,600.00 | 5,190 |
| 2022-10-20 | 397.00 | 470.00 | 383.00 | 397.00 | 39,700.00 | 86,019 |
| 2022-10-19 | 391.00 | 398.00 | 385.00 | 390.00 | 39,000.00 | 1,428 |
| 2022-10-18 | 391.00 | 395.00 | 379.00 | 391.00 | 39,100.00 | 4,205 |
| 2022-10-17 | 375.00 | 390.00 | 371.00 | 383.00 | 38,300.00 | 1,204 |
| 2022-10-14 | 358.00 | 390.00 | 358.00 | 381.00 | 38,100.00 | 4,489 |
| 2022-10-13 | 378.00 | 379.00 | 350.00 | 358.00 | 35,800.00 | 4,916 |
| 2022-10-12 | 385.00 | 388.00 | 374.00 | 383.00 | 38,300.00 | 2,679 |
| 2022-10-11 | 400.00 | 400.00 | 384.00 | 385.00 | 38,500.00 | 2,340 |
| 2022-10-07 | 406.00 | 415.00 | 399.00 | 403.00 | 40,300.00 | 3,871 |
| 2022-10-06 | 395.00 | 432.00 | 388.00 | 405.00 | 40,500.00 | 10,778 |
| 2022-10-05 | 453.00 | 498.00 | 394.00 | 394.00 | 39,400.00 | 43,734 |
| 2022-10-04 | 380.00 | 449.00 | 374.00 | 394.00 | 39,400.00 | 80,762 |
| 2022-09-30 | 357.00 | 375.00 | 357.00 | 370.00 | 37,000.00 | 1,495 |
| 2022-09-29 | 370.00 | 389.00 | 369.00 | 370.00 | 37,000.00 | 2,542 |
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.