Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 521.00 | 539.00 | 518.00 | 524.00 | 52,400.00 | 2,846 |
| 2022-06-30 | 527.00 | 547.00 | 505.00 | 525.00 | 52,500.00 | 4,265 |
| 2022-06-29 | 504.00 | 526.00 | 504.00 | 520.00 | 52,000.00 | 1,636 |
| 2022-06-28 | 515.00 | 525.00 | 508.00 | 519.00 | 51,900.00 | 2,595 |
| 2022-06-27 | 497.00 | 520.00 | 497.00 | 515.00 | 51,500.00 | 3,474 |
| 2022-06-24 | 470.00 | 502.00 | 470.00 | 497.00 | 49,700.00 | 4,340 |
| 2022-06-23 | 531.00 | 531.00 | 476.00 | 476.00 | 47,600.00 | 6,662 |
| 2022-06-22 | 544.00 | 567.00 | 509.00 | 514.00 | 51,400.00 | 5,828 |
| 2022-06-21 | 547.00 | 554.00 | 535.00 | 548.00 | 54,800.00 | 4,130 |
| 2022-06-20 | 579.00 | 584.00 | 542.00 | 546.00 | 54,600.00 | 8,132 |
| 2022-06-17 | 580.00 | 598.00 | 568.00 | 576.00 | 57,600.00 | 8,107 |
| 2022-06-16 | 620.00 | 620.00 | 584.00 | 591.00 | 59,100.00 | 12,409 |
| 2022-06-15 | 627.00 | 659.00 | 595.00 | 602.00 | 60,200.00 | 85,815 |
| 2022-06-14 | 561.00 | 754.00 | 560.00 | 615.00 | 61,500.00 | 313,217 |
| 2022-06-13 | 608.00 | 608.00 | 574.00 | 580.00 | 58,000.00 | 2,596 |
| 2022-06-10 | 597.00 | 612.00 | 592.00 | 611.00 | 61,100.00 | 2,336 |
| 2022-06-09 | 598.00 | 599.00 | 593.00 | 597.00 | 59,700.00 | 723 |
| 2022-06-08 | 599.00 | 614.00 | 597.00 | 600.00 | 60,000.00 | 2,467 |
| 2022-06-07 | 605.00 | 605.00 | 597.00 | 602.00 | 60,200.00 | 1,485 |
| 2022-06-03 | 600.00 | 608.00 | 600.00 | 601.00 | 60,100.00 | 697 |
| 2022-06-02 | 601.00 | 606.00 | 595.00 | 600.00 | 60,000.00 | 1,946 |
| 2022-05-31 | 601.00 | 604.00 | 594.00 | 600.00 | 60,000.00 | 2,100 |
| 2022-05-30 | 608.00 | 610.00 | 595.00 | 599.00 | 59,900.00 | 3,112 |
| 2022-05-27 | 601.00 | 619.00 | 580.00 | 607.00 | 60,700.00 | 9,411 |
| 2022-05-26 | 575.00 | 590.00 | 572.00 | 574.00 | 57,400.00 | 2,383 |
| 2022-05-25 | 566.00 | 583.00 | 566.00 | 575.00 | 57,500.00 | 2,916 |
| 2022-05-24 | 586.00 | 586.00 | 574.00 | 576.00 | 57,600.00 | 2,480 |
| 2022-05-23 | 578.00 | 599.00 | 569.00 | 586.00 | 58,600.00 | 4,492 |
| 2022-05-20 | 581.00 | 593.00 | 566.00 | 571.00 | 57,100.00 | 8,708 |
| 2022-05-19 | 578.00 | 589.00 | 570.00 | 585.00 | 58,500.00 | 1,028 |
| 2022-05-18 | 595.00 | 595.00 | 583.00 | 585.00 | 58,500.00 | 1,162 |
| 2022-05-17 | 584.00 | 596.00 | 584.00 | 590.00 | 59,000.00 | 1,145 |
| 2022-05-16 | 588.00 | 594.00 | 584.00 | 588.00 | 58,800.00 | 1,404 |
| 2022-05-13 | 572.00 | 586.00 | 565.00 | 582.00 | 58,200.00 | 2,013 |
| 2022-05-12 | 586.00 | 586.00 | 571.00 | 572.00 | 57,200.00 | 2,159 |
| 2022-05-11 | 588.00 | 602.00 | 581.00 | 585.00 | 58,500.00 | 5,025 |
| 2022-05-10 | 592.00 | 593.00 | 572.00 | 591.00 | 59,100.00 | 2,301 |
| 2022-05-09 | 601.00 | 605.00 | 591.00 | 594.00 | 59,400.00 | 2,974 |
| 2022-05-06 | 605.00 | 611.00 | 603.00 | 606.00 | 60,600.00 | 2,138 |
| 2022-05-04 | 613.00 | 638.00 | 610.00 | 610.00 | 61,000.00 | 4,067 |
| 2022-05-03 | 616.00 | 625.00 | 611.00 | 613.00 | 61,300.00 | 2,486 |
| 2022-05-02 | 624.00 | 624.00 | 608.00 | 616.00 | 61,600.00 | 4,716 |
| 2022-04-29 | 621.00 | 628.00 | 621.00 | 628.00 | 62,800.00 | 1,494 |
| 2022-04-28 | 634.00 | 639.00 | 617.00 | 624.00 | 62,400.00 | 3,047 |
| 2022-04-27 | 645.00 | 653.00 | 635.00 | 636.00 | 63,600.00 | 3,940 |
| 2022-04-26 | 655.00 | 665.00 | 653.00 | 653.00 | 65,300.00 | 1,538 |
| 2022-04-25 | 671.00 | 671.00 | 652.00 | 655.00 | 65,500.00 | 2,985 |
| 2022-04-22 | 669.00 | 674.00 | 658.00 | 671.00 | 67,100.00 | 2,766 |
| 2022-04-21 | 669.00 | 679.00 | 664.00 | 670.00 | 67,000.00 | 4,065 |
| 2022-04-20 | 665.00 | 682.00 | 661.00 | 667.00 | 66,700.00 | 3,715 |
| 2022-04-19 | 649.00 | 667.00 | 649.00 | 664.00 | 66,400.00 | 3,547 |
| 2022-04-18 | 648.00 | 660.00 | 644.00 | 658.00 | 65,800.00 | 2,939 |
| 2022-04-15 | 663.00 | 670.00 | 646.00 | 651.00 | 65,100.00 | 7,882 |
| 2022-04-14 | 666.00 | 686.00 | 661.00 | 666.00 | 66,600.00 | 14,250 |
| 2022-04-13 | 620.00 | 717.00 | 620.00 | 670.00 | 67,000.00 | 108,004 |
| 2022-04-12 | 628.00 | 637.00 | 618.00 | 625.00 | 62,500.00 | 5,022 |
| 2022-04-11 | 640.00 | 650.00 | 631.00 | 637.00 | 63,700.00 | 4,844 |
| 2022-04-08 | 720.00 | 740.00 | 643.00 | 646.00 | 64,600.00 | 58,962 |
| 2022-04-07 | 637.00 | 656.00 | 636.00 | 639.00 | 63,900.00 | 5,076 |
| 2022-04-06 | 666.00 | 669.00 | 636.00 | 639.00 | 63,900.00 | 7,073 |
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.