Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 690.00 | 696.00 | 687.00 | 694.00 | 69,400.00 | 2,830 |
| 2022-01-03 | 693.00 | 699.00 | 681.00 | 687.00 | 68,700.00 | 4,558 |
| 2021-12-30 | 687.00 | 702.00 | 679.00 | 701.00 | 70,100.00 | 5,873 |
| 2021-12-29 | 650.00 | 691.00 | 648.00 | 684.00 | 68,400.00 | 11,787 |
| 2021-12-28 | 661.00 | 661.00 | 642.00 | 650.00 | 65,000.00 | 10,006 |
| 2021-12-27 | 659.00 | 663.00 | 652.00 | 658.00 | 65,800.00 | 4,172 |
| 2021-12-24 | 675.00 | 675.00 | 652.00 | 659.00 | 65,900.00 | 20,947 |
| 2021-12-23 | 668.00 | 701.00 | 668.00 | 672.00 | 67,200.00 | 10,732 |
| 2021-12-22 | 695.00 | 695.00 | 664.00 | 667.00 | 66,700.00 | 2,779 |
| 2021-12-21 | 672.00 | 685.00 | 663.00 | 668.00 | 66,800.00 | 3,007 |
| 2021-12-20 | 689.00 | 689.00 | 670.00 | 677.00 | 67,700.00 | 5,145 |
| 2021-12-17 | 692.00 | 696.00 | 687.00 | 687.00 | 68,700.00 | 2,790 |
| 2021-12-16 | 701.00 | 707.00 | 696.00 | 698.00 | 69,800.00 | 2,032 |
| 2021-12-15 | 697.00 | 705.00 | 692.00 | 700.00 | 70,000.00 | 3,593 |
| 2021-12-14 | 701.00 | 705.00 | 696.00 | 697.00 | 69,700.00 | 1,583 |
| 2021-12-13 | 705.00 | 705.00 | 699.00 | 701.00 | 70,100.00 | 1,706 |
| 2021-12-10 | 699.00 | 705.00 | 696.00 | 705.00 | 70,500.00 | 1,763 |
| 2021-12-09 | 698.00 | 706.00 | 694.00 | 699.00 | 69,900.00 | 1,871 |
| 2021-12-08 | 699.00 | 715.00 | 696.00 | 697.00 | 69,700.00 | 3,573 |
| 2021-12-07 | 684.00 | 696.00 | 683.00 | 693.00 | 69,300.00 | 2,952 |
| 2021-12-06 | 683.00 | 689.00 | 680.00 | 684.00 | 68,400.00 | 1,915 |
| 2021-12-03 | 674.00 | 692.00 | 674.00 | 690.00 | 69,000.00 | 2,210 |
| 2021-12-02 | 651.00 | 675.00 | 650.00 | 674.00 | 67,400.00 | 2,558 |
| 2021-12-01 | 647.00 | 684.00 | 647.00 | 655.00 | 65,500.00 | 2,826 |
| 2021-11-30 | 703.00 | 703.00 | 634.00 | 651.00 | 65,100.00 | 5,910 |
| 2021-11-29 | 690.00 | 706.00 | 680.00 | 703.00 | 70,300.00 | 6,503 |
| 2021-11-26 | 702.00 | 709.00 | 696.00 | 702.00 | 70,200.00 | 6,062 |
| 2021-11-25 | 709.00 | 710.00 | 700.00 | 702.00 | 70,200.00 | 3,233 |
| 2021-11-24 | 707.00 | 711.00 | 700.00 | 710.00 | 71,000.00 | 2,970 |
| 2021-11-23 | 707.00 | 714.00 | 702.00 | 703.00 | 70,300.00 | 3,273 |
| 2021-11-22 | 732.00 | 732.00 | 707.00 | 711.00 | 71,100.00 | 4,071 |
| 2021-11-19 | 734.00 | 744.00 | 721.00 | 723.00 | 72,300.00 | 4,805 |
| 2021-11-18 | 721.00 | 763.00 | 701.00 | 739.00 | 73,900.00 | 23,247 |
| 2021-11-17 | 724.00 | 730.00 | 702.00 | 711.00 | 71,100.00 | 4,837 |
| 2021-11-16 | 737.00 | 737.00 | 721.00 | 725.00 | 72,500.00 | 3,531 |
| 2021-11-15 | 733.00 | 739.00 | 727.00 | 731.00 | 73,100.00 | 2,818 |
| 2021-11-12 | 717.00 | 733.00 | 716.00 | 729.00 | 72,900.00 | 2,579 |
| 2021-11-11 | 715.00 | 730.00 | 715.00 | 717.00 | 71,700.00 | 4,129 |
| 2021-11-10 | 734.00 | 739.00 | 718.00 | 721.00 | 72,100.00 | 4,388 |
| 2021-11-09 | 731.00 | 739.00 | 725.00 | 731.00 | 73,100.00 | 3,488 |
| 2021-11-08 | 741.00 | 741.00 | 725.00 | 731.00 | 73,100.00 | 5,411 |
| 2021-11-05 | 751.00 | 759.00 | 737.00 | 741.00 | 74,100.00 | 4,854 |
| 2021-11-04 | 770.00 | 779.00 | 746.00 | 757.00 | 75,700.00 | 5,331 |
| 2021-11-03 | 789.00 | 789.00 | 766.00 | 768.00 | 76,800.00 | 6,677 |
| 2021-11-02 | 761.00 | 789.00 | 760.00 | 789.00 | 78,900.00 | 4,701 |
| 2021-11-01 | 776.00 | 793.00 | 762.00 | 763.00 | 76,300.00 | 3,123 |
| 2021-10-29 | 759.00 | 794.00 | 759.00 | 777.00 | 77,700.00 | 6,741 |
| 2021-10-28 | 771.00 | 775.00 | 757.00 | 761.00 | 76,100.00 | 2,463 |
| 2021-10-27 | 764.00 | 783.00 | 762.00 | 771.00 | 77,100.00 | 4,317 |
| 2021-10-26 | 760.00 | 766.00 | 751.00 | 764.00 | 76,400.00 | 2,844 |
| 2021-10-25 | 750.00 | 763.00 | 746.00 | 754.00 | 75,400.00 | 3,070 |
← NewerPage 20 of 20 · 1,191 trading days
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.