Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 335.00 | 338.00 | 330.00 | 333.00 | 6,660.00 | 23,736 |
| 2025-09-24 | 345.00 | 345.00 | 330.00 | 335.00 | 6,700.00 | 41,399 |
| 2025-09-23 | 345.00 | 345.00 | 335.00 | 342.00 | 6,840.00 | 31,443 |
| 2025-09-22 | 365.00 | 365.00 | 333.00 | 345.00 | 6,900.00 | 80,711 |
| 2025-09-19 | 372.00 | 372.00 | 358.00 | 361.00 | 7,220.00 | 44,643 |
| 2025-09-18 | 383.00 | 384.00 | 367.00 | 369.00 | 7,380.00 | 37,810 |
| 2025-09-17 | 366.00 | 390.00 | 364.00 | 380.00 | 7,600.00 | 78,505 |
| 2025-09-16 | 377.00 | 380.00 | 365.00 | 368.00 | 7,360.00 | 42,975 |
| 2025-09-15 | 371.00 | 382.00 | 367.00 | 377.00 | 7,540.00 | 29,864 |
| 2025-09-12 | 379.00 | 385.00 | 369.00 | 371.00 | 7,420.00 | 46,296 |
| 2025-09-11 | 371.00 | 399.00 | 371.00 | 380.00 | 7,600.00 | 120,625 |
| 2025-09-10 | 360.00 | 377.00 | 358.00 | 371.00 | 7,420.00 | 49,672 |
| 2025-09-09 | 369.00 | 370.00 | 358.00 | 361.00 | 7,220.00 | 28,637 |
| 2025-09-08 | 363.00 | 383.00 | 358.00 | 368.00 | 7,360.00 | 52,305 |
| 2025-09-05 | 365.00 | 366.00 | 357.00 | 365.00 | 7,300.00 | 25,160 |
| 2025-09-04 | 362.00 | 370.00 | 361.00 | 364.00 | 7,280.00 | 20,162 |
| 2025-09-03 | 366.00 | 373.00 | 360.00 | 363.00 | 7,260.00 | 35,010 |
| 2025-09-02 | 369.00 | 376.00 | 361.00 | 369.00 | 7,380.00 | 39,441 |
| 2025-09-01 | 383.00 | 395.00 | 365.00 | 371.00 | 7,420.00 | 86,339 |
| 2025-08-29 | 368.00 | 418.00 | 355.00 | 379.00 | 7,580.00 | 289,557 |
| 2025-08-28 | 383.00 | 384.00 | 363.00 | 366.00 | 7,320.00 | 40,429 |
| 2025-08-27 | 372.00 | 383.00 | 364.00 | 383.00 | 7,660.00 | 60,079 |
| 2025-08-26 | 392.00 | 392.00 | 364.00 | 372.00 | 7,440.00 | 88,151 |
| 2025-08-25 | 406.00 | 420.00 | 391.00 | 392.00 | 7,840.00 | 97,730 |
| 2025-08-22 | 387.00 | 424.00 | 382.00 | 398.00 | 7,960.00 | 185,440 |
| 2025-08-21 | 376.00 | 437.00 | 376.00 | 387.00 | 7,740.00 | 733,057 |
| 2025-08-20 | 399.00 | 402.00 | 377.00 | 379.00 | 7,580.00 | 112,160 |
| 2025-08-19 | 394.00 | 412.00 | 387.00 | 401.00 | 8,020.00 | 152,143 |
| 2025-08-18 | 402.00 | 422.00 | 386.00 | 399.00 | 7,980.00 | 194,492 |
| 2025-08-14 | 440.00 | 461.00 | 407.00 | 408.00 | 8,160.00 | 334,540 |
| 2025-08-13 | 520.00 | 555.00 | 434.00 | 453.00 | 9,060.00 | 1,121,762 |
| 2025-08-12 | 582.00 | 591.00 | 466.00 | 506.00 | 10,120.00 | 2,371,168 |
| 2025-08-11 | 359.00 | 455.00 | 353.00 | 455.00 | 9,100.00 | 276,351 |
| 2025-08-08 | 360.00 | 404.00 | 343.00 | 350.00 | 7,000.00 | 224,997 |
| 2025-08-07 | 328.00 | 376.00 | 321.00 | 350.00 | 7,000.00 | 253,145 |
| 2025-08-06 | 315.00 | 346.00 | 315.00 | 326.00 | 6,520.00 | 59,347 |
| 2025-08-05 | 319.00 | 323.00 | 314.00 | 318.00 | 6,360.00 | 8,542 |
| 2025-08-04 | 315.00 | 322.00 | 310.00 | 316.00 | 6,320.00 | 11,846 |
| 2025-08-01 | 320.00 | 322.00 | 312.00 | 314.00 | 6,280.00 | 15,756 |
| 2025-07-31 | 324.00 | 327.00 | 317.00 | 318.00 | 6,360.00 | 11,329 |
| 2025-07-30 | 322.00 | 336.00 | 322.00 | 324.00 | 6,480.00 | 11,560 |
| 2025-07-29 | 324.00 | 326.00 | 318.00 | 324.00 | 6,480.00 | 8,561 |
| 2025-07-28 | 326.00 | 329.00 | 322.00 | 324.00 | 6,480.00 | 12,180 |
| 2025-07-25 | 337.00 | 339.00 | 327.00 | 329.00 | 6,580.00 | 19,637 |
| 2025-07-24 | 343.00 | 344.00 | 334.00 | 337.00 | 6,740.00 | 24,836 |
| 2025-07-23 | 348.00 | 351.00 | 340.00 | 344.00 | 6,880.00 | 14,264 |
| 2025-07-22 | 352.00 | 356.00 | 341.00 | 351.00 | 7,020.00 | 19,532 |
| 2025-07-21 | 358.00 | 362.00 | 346.00 | 352.00 | 7,040.00 | 30,842 |
| 2025-07-18 | 350.00 | 381.00 | 340.00 | 358.00 | 7,160.00 | 81,133 |
| 2025-07-17 | 335.00 | 350.00 | 334.00 | 345.00 | 6,900.00 | 28,292 |
| 2025-07-16 | 340.00 | 342.00 | 333.00 | 335.00 | 6,700.00 | 23,769 |
| 2025-07-15 | 346.00 | 349.00 | 333.00 | 338.00 | 6,760.00 | 41,703 |
| 2025-07-14 | 370.00 | 378.00 | 340.00 | 341.00 | 6,820.00 | 83,304 |
| 2025-07-11 | 329.00 | 369.00 | 324.00 | 363.00 | 7,260.00 | 146,611 |
| 2025-07-10 | 326.00 | 341.00 | 323.00 | 327.00 | 6,540.00 | 31,801 |
| 2025-07-09 | 322.00 | 328.00 | 320.00 | 324.00 | 6,480.00 | 8,895 |
| 2025-07-08 | 320.00 | 325.00 | 319.00 | 322.00 | 6,440.00 | 11,265 |
| 2025-07-07 | 324.00 | 328.00 | 319.00 | 320.00 | 6,400.00 | 29,506 |
| 2025-07-04 | 334.00 | 334.00 | 327.00 | 329.00 | 6,580.00 | 10,173 |
| 2025-07-03 | 326.00 | 335.00 | 323.00 | 334.00 | 6,680.00 | 19,872 |
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.