Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 383.00 | 390.00 | 358.00 | 369.00 | 36,900.00 | 1,774 |
| 2022-09-27 | 386.00 | 400.00 | 374.00 | 383.00 | 38,300.00 | 2,412 |
| 2022-09-26 | 406.00 | 409.00 | 378.00 | 383.00 | 38,300.00 | 3,551 |
| 2022-09-23 | 422.00 | 422.00 | 404.00 | 410.00 | 41,000.00 | 2,451 |
| 2022-09-22 | 427.00 | 427.00 | 415.00 | 422.00 | 42,200.00 | 1,410 |
| 2022-09-21 | 434.00 | 434.00 | 420.00 | 430.00 | 43,000.00 | 1,023 |
| 2022-09-20 | 429.00 | 450.00 | 428.00 | 434.00 | 43,400.00 | 1,378 |
| 2022-09-19 | 448.00 | 448.00 | 427.00 | 433.00 | 43,300.00 | 1,929 |
| 2022-09-16 | 460.00 | 461.00 | 438.00 | 448.00 | 44,800.00 | 2,212 |
| 2022-09-15 | 486.00 | 486.00 | 461.00 | 461.00 | 46,100.00 | 1,496 |
| 2022-09-14 | 470.00 | 476.00 | 460.00 | 474.00 | 47,400.00 | 1,057 |
| 2022-09-13 | 470.00 | 487.00 | 469.00 | 478.00 | 47,800.00 | 1,887 |
| 2022-09-08 | 479.00 | 494.00 | 470.00 | 470.00 | 47,000.00 | 1,288 |
| 2022-09-07 | 492.00 | 493.00 | 471.00 | 475.00 | 47,500.00 | 2,098 |
| 2022-09-06 | 496.00 | 498.00 | 483.00 | 491.00 | 49,100.00 | 989 |
| 2022-09-05 | 491.00 | 498.00 | 485.00 | 488.00 | 48,800.00 | 880 |
| 2022-09-02 | 502.00 | 507.00 | 493.00 | 495.00 | 49,500.00 | 1,139 |
| 2022-09-01 | 505.00 | 510.00 | 499.00 | 501.00 | 50,100.00 | 604 |
| 2022-08-31 | 505.00 | 513.00 | 503.00 | 507.00 | 50,700.00 | 176 |
| 2022-08-30 | 500.00 | 509.00 | 500.00 | 505.00 | 50,500.00 | 524 |
| 2022-08-29 | 501.00 | 504.00 | 494.00 | 500.00 | 50,000.00 | 597 |
| 2022-08-26 | 514.00 | 519.00 | 505.00 | 513.00 | 51,300.00 | 781 |
| 2022-08-25 | 513.00 | 513.00 | 502.00 | 510.00 | 51,000.00 | 608 |
| 2022-08-24 | 496.00 | 504.00 | 496.00 | 502.00 | 50,200.00 | 2,250 |
| 2022-08-23 | 502.00 | 506.00 | 495.00 | 502.00 | 50,200.00 | 1,461 |
| 2022-08-22 | 521.00 | 521.00 | 506.00 | 506.00 | 50,600.00 | 3,532 |
| 2022-08-19 | 526.00 | 531.00 | 523.00 | 523.00 | 52,300.00 | 1,473 |
| 2022-08-18 | 527.00 | 544.00 | 520.00 | 527.00 | 52,700.00 | 5,534 |
| 2022-08-17 | 532.00 | 532.00 | 522.00 | 526.00 | 52,600.00 | 3,694 |
| 2022-08-16 | 528.00 | 593.00 | 523.00 | 532.00 | 53,200.00 | 29,060 |
| 2022-08-12 | 534.00 | 535.00 | 526.00 | 526.00 | 52,600.00 | 556 |
| 2022-08-11 | 527.00 | 537.00 | 527.00 | 528.00 | 52,800.00 | 669 |
| 2022-08-10 | 538.00 | 538.00 | 519.00 | 526.00 | 52,600.00 | 2,882 |
| 2022-08-09 | 536.00 | 542.00 | 534.00 | 540.00 | 54,000.00 | 1,330 |
| 2022-08-08 | 549.00 | 549.00 | 537.00 | 541.00 | 54,100.00 | 550 |
| 2022-08-05 | 541.00 | 546.00 | 529.00 | 540.00 | 54,000.00 | 2,769 |
| 2022-08-04 | 551.00 | 551.00 | 541.00 | 541.00 | 54,100.00 | 1,541 |
| 2022-08-03 | 536.00 | 549.00 | 536.00 | 544.00 | 54,400.00 | 1,372 |
| 2022-08-02 | 550.00 | 550.00 | 535.00 | 543.00 | 54,300.00 | 783 |
| 2022-08-01 | 543.00 | 550.00 | 534.00 | 544.00 | 54,400.00 | 1,564 |
| 2022-07-29 | 542.00 | 542.00 | 534.00 | 536.00 | 53,600.00 | 1,222 |
| 2022-07-28 | 545.00 | 545.00 | 531.00 | 537.00 | 53,700.00 | 795 |
| 2022-07-27 | 539.00 | 543.00 | 531.00 | 538.00 | 53,800.00 | 603 |
| 2022-07-26 | 538.00 | 543.00 | 534.00 | 537.00 | 53,700.00 | 563 |
| 2022-07-25 | 537.00 | 540.00 | 533.00 | 538.00 | 53,800.00 | 494 |
| 2022-07-22 | 536.00 | 548.00 | 533.00 | 535.00 | 53,500.00 | 1,137 |
| 2022-07-21 | 536.00 | 545.00 | 523.00 | 536.00 | 53,600.00 | 876 |
| 2022-07-20 | 535.00 | 542.00 | 530.00 | 536.00 | 53,600.00 | 1,461 |
| 2022-07-19 | 534.00 | 535.00 | 502.00 | 530.00 | 53,000.00 | 1,079 |
| 2022-07-18 | 518.00 | 537.00 | 518.00 | 528.00 | 52,800.00 | 936 |
| 2022-07-15 | 525.00 | 540.00 | 513.00 | 517.00 | 51,700.00 | 2,071 |
| 2022-07-14 | 530.00 | 540.00 | 516.00 | 525.00 | 52,500.00 | 1,588 |
| 2022-07-13 | 516.00 | 525.00 | 511.00 | 519.00 | 51,900.00 | 1,137 |
| 2022-07-12 | 528.00 | 528.00 | 507.00 | 513.00 | 51,300.00 | 1,558 |
| 2022-07-11 | 524.00 | 549.00 | 516.00 | 528.00 | 52,800.00 | 1,176 |
| 2022-07-08 | 523.00 | 524.00 | 513.00 | 518.00 | 51,800.00 | 1,811 |
| 2022-07-07 | 513.00 | 520.00 | 513.00 | 516.00 | 51,600.00 | 1,101 |
| 2022-07-06 | 504.00 | 519.00 | 504.00 | 510.00 | 51,000.00 | 3,018 |
| 2022-07-05 | 514.00 | 524.00 | 507.00 | 519.00 | 51,900.00 | 659 |
| 2022-07-04 | 523.00 | 530.00 | 490.00 | 507.00 | 50,700.00 | 2,325 |
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.