Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 262.00 | 266.00 | 252.00 | 254.00 | 5,080.00 | 9,682 |
| 2025-12-24 | 260.00 | 266.00 | 256.00 | 259.00 | 5,180.00 | 5,760 |
| 2025-12-23 | 273.00 | 273.00 | 259.00 | 260.00 | 5,200.00 | 13,427 |
| 2025-12-22 | 272.00 | 281.00 | 265.00 | 266.00 | 5,320.00 | 14,634 |
| 2025-12-19 | 278.00 | 278.00 | 269.00 | 273.00 | 5,460.00 | 4,791 |
| 2025-12-18 | 277.00 | 279.00 | 272.00 | 275.00 | 5,500.00 | 5,601 |
| 2025-12-17 | 283.00 | 283.00 | 275.00 | 277.00 | 5,540.00 | 3,458 |
| 2025-12-16 | 277.00 | 283.00 | 273.00 | 278.00 | 5,560.00 | 18,026 |
| 2025-12-15 | 285.00 | 287.00 | 274.00 | 280.00 | 5,600.00 | 15,442 |
| 2025-12-12 | 287.00 | 292.00 | 277.00 | 288.00 | 5,760.00 | 16,824 |
| 2025-12-11 | 297.00 | 297.00 | 280.00 | 287.00 | 5,740.00 | 22,695 |
| 2025-12-10 | 276.00 | 294.00 | 276.00 | 290.00 | 5,800.00 | 28,401 |
| 2025-12-09 | 272.00 | 284.00 | 271.00 | 280.00 | 5,600.00 | 16,800 |
| 2025-12-08 | 270.00 | 278.00 | 268.00 | 271.00 | 5,420.00 | 26,966 |
| 2025-12-05 | 267.00 | 274.00 | 266.00 | 270.00 | 5,400.00 | 30,005 |
| 2025-12-04 | 269.00 | 271.00 | 263.00 | 267.00 | 5,340.00 | 46,398 |
| 2025-12-03 | 280.00 | 284.00 | 266.00 | 269.00 | 5,380.00 | 59,400 |
| 2025-12-02 | 277.00 | 295.00 | 268.00 | 283.00 | 5,660.00 | 30,565 |
| 2025-12-01 | 271.00 | 279.00 | 270.00 | 277.00 | 5,540.00 | 9,247 |
| 2025-11-28 | 270.00 | 277.00 | 265.00 | 274.00 | 5,480.00 | 8,771 |
| 2025-11-27 | 265.00 | 274.00 | 264.00 | 268.00 | 5,360.00 | 14,142 |
| 2025-11-26 | 267.00 | 270.00 | 260.00 | 262.00 | 5,240.00 | 12,354 |
| 2025-11-25 | 261.00 | 275.00 | 259.00 | 262.00 | 5,240.00 | 9,503 |
| 2025-11-24 | 269.00 | 271.00 | 258.00 | 261.00 | 5,220.00 | 30,375 |
| 2025-11-21 | 275.00 | 275.00 | 266.00 | 269.00 | 5,380.00 | 9,179 |
| 2025-11-20 | 275.00 | 280.00 | 271.00 | 275.00 | 5,500.00 | 7,395 |
| 2025-11-19 | 275.00 | 277.00 | 265.00 | 274.00 | 5,480.00 | 11,796 |
| 2025-11-18 | 277.00 | 286.00 | 271.00 | 275.00 | 5,500.00 | 12,717 |
| 2025-11-17 | 278.00 | 282.00 | 274.00 | 277.00 | 5,540.00 | 13,315 |
| 2025-11-14 | 285.00 | 291.00 | 275.00 | 278.00 | 5,560.00 | 19,592 |
| 2025-11-13 | 282.00 | 305.00 | 280.00 | 290.00 | 5,800.00 | 35,111 |
| 2025-11-12 | 284.00 | 294.00 | 279.00 | 284.00 | 5,680.00 | 12,020 |
| 2025-11-11 | 284.00 | 291.00 | 278.00 | 281.00 | 5,620.00 | 10,494 |
| 2025-11-10 | 269.00 | 308.00 | 269.00 | 284.00 | 5,680.00 | 42,153 |
| 2025-11-07 | 283.00 | 285.00 | 269.00 | 271.00 | 5,420.00 | 18,419 |
| 2025-11-06 | 286.00 | 297.00 | 278.00 | 283.00 | 5,660.00 | 24,461 |
| 2025-11-05 | 280.00 | 286.00 | 274.00 | 286.00 | 5,720.00 | 23,833 |
| 2025-11-04 | 274.00 | 282.00 | 268.00 | 280.00 | 5,600.00 | 29,618 |
| 2025-11-03 | 277.00 | 283.00 | 259.00 | 277.00 | 5,540.00 | 32,233 |
| 2025-10-31 | 278.00 | 286.00 | 275.00 | 277.00 | 5,540.00 | 23,619 |
| 2025-10-30 | 300.00 | 300.00 | 279.00 | 279.00 | 5,580.00 | 47,590 |
| 2025-10-29 | 305.00 | 312.00 | 298.00 | 301.00 | 6,020.00 | 30,386 |
| 2025-10-28 | 300.00 | 326.00 | 297.00 | 306.00 | 6,120.00 | 40,966 |
| 2025-10-27 | 300.00 | 305.00 | 298.00 | 300.00 | 6,000.00 | 15,670 |
| 2025-10-24 | 312.00 | 313.00 | 300.00 | 302.00 | 6,040.00 | 29,920 |
| 2025-10-23 | 317.00 | 324.00 | 308.00 | 309.00 | 6,180.00 | 15,139 |
| 2025-10-22 | 313.00 | 317.00 | 297.00 | 314.00 | 6,280.00 | 32,399 |
| 2025-10-21 | 306.00 | 330.00 | 306.00 | 310.00 | 6,200.00 | 30,126 |
| 2025-10-20 | 305.00 | 309.00 | 300.00 | 306.00 | 6,120.00 | 17,402 |
| 2025-10-17 | 310.00 | 311.00 | 299.00 | 305.00 | 6,100.00 | 50,782 |
| 2025-10-16 | 330.00 | 330.00 | 308.00 | 311.00 | 6,220.00 | 36,296 |
| 2025-10-15 | 316.00 | 330.00 | 316.00 | 325.00 | 6,500.00 | 27,240 |
| 2025-10-14 | 313.00 | 330.00 | 310.00 | 317.00 | 6,340.00 | 42,164 |
| 2025-10-13 | 316.00 | 322.00 | 305.00 | 317.00 | 6,340.00 | 30,707 |
| 2025-10-10 | 323.00 | 324.00 | 312.00 | 317.00 | 6,340.00 | 30,895 |
| 2025-10-02 | 323.00 | 327.00 | 320.00 | 323.00 | 6,460.00 | 26,614 |
| 2025-10-01 | 329.00 | 333.00 | 324.00 | 325.00 | 6,500.00 | 19,349 |
| 2025-09-30 | 329.00 | 338.00 | 328.00 | 330.00 | 6,600.00 | 33,650 |
| 2025-09-29 | 327.00 | 336.00 | 327.00 | 331.00 | 6,620.00 | 16,770 |
| 2025-09-26 | 332.00 | 333.00 | 322.00 | 327.00 | 6,540.00 | 38,821 |
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.