Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 652.00 | 659.00 | 641.00 | 654.00 | 65,400.00 | 6,599 |
| 2022-04-04 | 616.00 | 677.00 | 615.00 | 665.00 | 66,500.00 | 23,603 |
| 2022-04-01 | 610.00 | 620.00 | 607.00 | 616.00 | 61,600.00 | 1,910 |
| 2022-03-31 | 608.00 | 618.00 | 605.00 | 615.00 | 61,500.00 | 2,284 |
| 2022-03-30 | 599.00 | 606.00 | 593.00 | 605.00 | 60,500.00 | 1,622 |
| 2022-03-29 | 597.00 | 602.00 | 594.00 | 599.00 | 59,900.00 | 1,168 |
| 2022-03-28 | 601.00 | 602.00 | 592.00 | 597.00 | 59,700.00 | 3,118 |
| 2022-03-25 | 601.00 | 605.00 | 594.00 | 602.00 | 60,200.00 | 3,912 |
| 2022-03-24 | 608.00 | 614.00 | 600.00 | 601.00 | 60,100.00 | 1,563 |
| 2022-03-23 | 615.00 | 617.00 | 601.00 | 608.00 | 60,800.00 | 4,030 |
| 2022-03-22 | 617.00 | 621.00 | 614.00 | 617.00 | 61,700.00 | 1,541 |
| 2022-03-21 | 615.00 | 618.00 | 611.00 | 618.00 | 61,800.00 | 855 |
| 2022-03-18 | 617.00 | 619.00 | 607.00 | 616.00 | 61,600.00 | 2,635 |
| 2022-03-17 | 615.00 | 623.00 | 612.00 | 617.00 | 61,700.00 | 3,153 |
| 2022-03-16 | 602.00 | 617.00 | 602.00 | 613.00 | 61,300.00 | 1,500 |
| 2022-03-15 | 603.00 | 616.00 | 600.00 | 605.00 | 60,500.00 | 2,263 |
| 2022-03-14 | 599.00 | 610.00 | 596.00 | 603.00 | 60,300.00 | 1,985 |
| 2022-03-11 | 583.00 | 613.00 | 583.00 | 598.00 | 59,800.00 | 5,969 |
| 2022-03-10 | 579.00 | 588.00 | 578.00 | 583.00 | 58,300.00 | 1,469 |
| 2022-03-08 | 580.00 | 587.00 | 572.00 | 578.00 | 57,800.00 | 1,723 |
| 2022-03-07 | 595.00 | 595.00 | 585.00 | 591.00 | 59,100.00 | 1,257 |
| 2022-03-04 | 607.00 | 607.00 | 593.00 | 598.00 | 59,800.00 | 1,348 |
| 2022-03-03 | 603.00 | 610.00 | 599.00 | 604.00 | 60,400.00 | 1,304 |
| 2022-03-02 | 600.00 | 615.00 | 600.00 | 606.00 | 60,600.00 | 1,268 |
| 2022-02-28 | 590.00 | 642.00 | 588.00 | 600.00 | 60,000.00 | 5,639 |
| 2022-02-25 | 578.00 | 594.00 | 578.00 | 591.00 | 59,100.00 | 2,105 |
| 2022-02-24 | 595.00 | 600.00 | 571.00 | 574.00 | 57,400.00 | 2,347 |
| 2022-02-23 | 605.00 | 605.00 | 598.00 | 599.00 | 59,900.00 | 999 |
| 2022-02-22 | 600.00 | 616.00 | 599.00 | 600.00 | 60,000.00 | 1,356 |
| 2022-02-21 | 608.00 | 619.00 | 591.00 | 609.00 | 60,900.00 | 1,493 |
| 2022-02-18 | 610.00 | 619.00 | 602.00 | 616.00 | 61,600.00 | 848 |
| 2022-02-17 | 621.00 | 627.00 | 610.00 | 618.00 | 61,800.00 | 2,394 |
| 2022-02-16 | 593.00 | 622.00 | 593.00 | 619.00 | 61,900.00 | 1,593 |
| 2022-02-15 | 598.00 | 650.00 | 592.00 | 592.00 | 59,200.00 | 2,706 |
| 2022-02-14 | 614.00 | 614.00 | 597.00 | 598.00 | 59,800.00 | 2,741 |
| 2022-02-11 | 615.00 | 625.00 | 613.00 | 620.00 | 62,000.00 | 2,386 |
| 2022-02-10 | 620.00 | 626.00 | 616.00 | 623.00 | 62,300.00 | 1,471 |
| 2022-02-09 | 616.00 | 623.00 | 613.00 | 619.00 | 61,900.00 | 833 |
| 2022-02-08 | 620.00 | 620.00 | 611.00 | 614.00 | 61,400.00 | 1,578 |
| 2022-02-07 | 617.00 | 625.00 | 608.00 | 619.00 | 61,900.00 | 1,772 |
| 2022-02-04 | 623.00 | 628.00 | 606.00 | 622.00 | 62,200.00 | 3,172 |
| 2022-02-03 | 597.00 | 623.00 | 593.00 | 623.00 | 62,300.00 | 5,333 |
| 2022-01-28 | 561.00 | 585.00 | 550.00 | 584.00 | 58,400.00 | 3,565 |
| 2022-01-27 | 584.00 | 594.00 | 560.00 | 565.00 | 56,500.00 | 5,919 |
| 2022-01-26 | 582.00 | 608.00 | 582.00 | 591.00 | 59,100.00 | 2,836 |
| 2022-01-25 | 620.00 | 621.00 | 583.00 | 591.00 | 59,100.00 | 5,844 |
| 2022-01-24 | 635.00 | 635.00 | 611.00 | 615.00 | 61,500.00 | 3,625 |
| 2022-01-21 | 641.00 | 651.00 | 635.00 | 636.00 | 63,600.00 | 1,469 |
| 2022-01-20 | 628.00 | 660.00 | 628.00 | 641.00 | 64,100.00 | 3,821 |
| 2022-01-19 | 655.00 | 668.00 | 635.00 | 638.00 | 63,800.00 | 6,946 |
| 2022-01-18 | 687.00 | 699.00 | 656.00 | 665.00 | 66,500.00 | 5,976 |
| 2022-01-17 | 698.00 | 702.00 | 686.00 | 686.00 | 68,600.00 | 3,757 |
| 2022-01-14 | 677.00 | 697.00 | 672.00 | 692.00 | 69,200.00 | 3,341 |
| 2022-01-13 | 693.00 | 693.00 | 679.00 | 679.00 | 67,900.00 | 2,218 |
| 2022-01-12 | 683.00 | 693.00 | 681.00 | 686.00 | 68,600.00 | 2,021 |
| 2022-01-11 | 700.00 | 705.00 | 676.00 | 683.00 | 68,300.00 | 5,975 |
| 2022-01-10 | 701.00 | 706.00 | 691.00 | 705.00 | 70,500.00 | 3,654 |
| 2022-01-07 | 684.00 | 708.00 | 684.00 | 701.00 | 70,100.00 | 5,173 |
| 2022-01-06 | 697.00 | 709.00 | 685.00 | 693.00 | 69,300.00 | 5,256 |
| 2022-01-05 | 692.00 | 705.00 | 682.00 | 697.00 | 69,700.00 | 4,778 |
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.