Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 332.00 | 334.00 | 324.00 | 328.00 | 6,560.00 | 30,596 |
| 2025-07-01 | 331.00 | 333.00 | 326.00 | 330.00 | 6,600.00 | 10,125 |
| 2025-06-30 | 341.00 | 341.00 | 327.00 | 331.00 | 6,620.00 | 14,258 |
| 2025-06-27 | 328.00 | 331.00 | 324.00 | 328.00 | 6,560.00 | 17,611 |
| 2025-06-26 | 333.00 | 335.00 | 323.00 | 328.00 | 6,560.00 | 17,300 |
| 2025-06-25 | 349.00 | 349.00 | 328.00 | 332.00 | 6,640.00 | 18,941 |
| 2025-06-24 | 326.00 | 345.00 | 326.00 | 335.00 | 6,700.00 | 24,230 |
| 2025-06-23 | 333.00 | 337.00 | 325.00 | 326.00 | 6,520.00 | 15,656 |
| 2025-06-20 | 332.00 | 340.00 | 326.00 | 339.00 | 6,780.00 | 23,931 |
| 2025-06-19 | 332.00 | 336.00 | 328.00 | 332.00 | 6,640.00 | 8,604 |
| 2025-06-18 | 329.00 | 337.00 | 326.00 | 335.00 | 6,700.00 | 17,612 |
| 2025-06-17 | 332.00 | 339.00 | 328.00 | 332.00 | 6,640.00 | 31,167 |
| 2025-06-16 | 320.00 | 343.00 | 320.00 | 328.00 | 6,560.00 | 25,585 |
| 2025-06-13 | 336.00 | 336.00 | 323.00 | 324.00 | 6,480.00 | 34,599 |
| 2025-06-12 | 337.00 | 347.00 | 333.00 | 336.00 | 6,720.00 | 43,072 |
| 2025-06-11 | 335.00 | 343.00 | 335.00 | 337.00 | 6,740.00 | 19,055 |
| 2025-06-10 | 340.00 | 347.00 | 330.00 | 339.00 | 6,780.00 | 31,482 |
| 2025-06-09 | 333.00 | 338.00 | 330.00 | 336.00 | 6,720.00 | 9,655 |
| 2025-06-05 | 322.00 | 335.00 | 319.00 | 333.00 | 6,660.00 | 25,514 |
| 2025-06-04 | 324.00 | 332.00 | 312.00 | 322.00 | 6,440.00 | 31,813 |
| 2025-06-02 | 333.00 | 338.00 | 321.00 | 323.00 | 6,460.00 | 13,486 |
| 2025-05-30 | 327.00 | 334.00 | 321.00 | 333.00 | 6,660.00 | 18,142 |
| 2025-05-29 | 329.00 | 334.00 | 325.00 | 327.00 | 6,540.00 | 11,231 |
| 2025-05-28 | 323.00 | 343.00 | 316.00 | 332.00 | 6,640.00 | 40,292 |
| 2025-05-27 | 320.00 | 328.00 | 314.00 | 320.00 | 6,400.00 | 14,156 |
| 2025-05-26 | 324.00 | 325.00 | 315.00 | 320.00 | 6,400.00 | 11,081 |
| 2025-05-23 | 338.00 | 338.00 | 315.00 | 320.00 | 6,400.00 | 32,235 |
| 2025-05-22 | 320.00 | 339.00 | 317.00 | 338.00 | 6,760.00 | 34,776 |
| 2025-05-21 | 320.00 | 325.00 | 301.00 | 317.00 | 6,340.00 | 40,906 |
| 2025-05-20 | 343.00 | 346.00 | 317.00 | 320.00 | 6,400.00 | 49,210 |
| 2025-05-19 | 352.00 | 352.00 | 338.00 | 341.00 | 6,820.00 | 29,266 |
| 2025-05-16 | 372.00 | 373.00 | 350.00 | 352.00 | 7,040.00 | 51,477 |
| 2025-05-15 | 365.00 | 375.00 | 365.00 | 372.00 | 7,440.00 | 7,519 |
| 2025-05-14 | 369.00 | 370.00 | 361.00 | 367.00 | 7,340.00 | 31,299 |
| 2025-05-13 | 372.00 | 372.00 | 359.00 | 369.00 | 7,380.00 | 12,570 |
| 2025-05-12 | 373.00 | 373.00 | 360.00 | 368.00 | 7,360.00 | 14,790 |
| 2025-05-09 | 364.00 | 366.00 | 359.00 | 364.00 | 7,280.00 | 8,384 |
| 2025-05-08 | 379.00 | 379.00 | 363.00 | 365.00 | 7,300.00 | 11,728 |
| 2025-05-07 | 371.00 | 371.00 | 361.00 | 371.00 | 7,420.00 | 10,480 |
| 2025-05-02 | 372.00 | 378.00 | 364.00 | 367.00 | 7,340.00 | 22,444 |
| 2025-04-30 | 382.00 | 382.00 | 367.00 | 370.00 | 7,400.00 | 8,187 |
| 2025-04-29 | 374.00 | 378.00 | 370.00 | 378.00 | 7,560.00 | 10,838 |
| 2025-04-28 | 396.00 | 396.00 | 371.00 | 378.00 | 7,560.00 | 30,078 |
| 2025-04-25 | 402.00 | 406.00 | 395.00 | 396.00 | 7,920.00 | 16,419 |
| 2025-04-24 | 398.00 | 404.00 | 390.00 | 399.00 | 7,980.00 | 22,072 |
| 2025-04-23 | 399.00 | 405.00 | 390.00 | 396.00 | 7,920.00 | 21,323 |
| 2025-04-22 | 401.00 | 404.00 | 390.00 | 394.00 | 7,880.00 | 16,563 |
| 2025-04-21 | 460.00 | 460.00 | 388.00 | 399.00 | 7,980.00 | 67,658 |
| 2025-04-18 | 388.00 | 415.00 | 384.00 | 411.00 | 8,220.00 | 31,956 |
| 2025-04-17 | 400.00 | 400.00 | 382.00 | 388.00 | 7,760.00 | 5,007 |
| 2025-04-16 | 382.00 | 404.00 | 382.00 | 385.00 | 7,700.00 | 18,515 |
| 2025-04-15 | 401.00 | 401.00 | 379.00 | 390.00 | 7,800.00 | 8,705 |
| 2025-04-14 | 394.00 | 405.00 | 380.00 | 387.00 | 7,740.00 | 24,615 |
| 2025-04-11 | 377.00 | 395.00 | 377.00 | 386.00 | 7,720.00 | 12,963 |
| 2025-04-10 | 375.00 | 391.00 | 375.00 | 386.00 | 7,720.00 | 12,416 |
| 2025-04-09 | 382.00 | 386.00 | 356.00 | 369.00 | 7,380.00 | 77,632 |
| 2025-04-08 | 419.00 | 431.00 | 397.00 | 400.00 | 8,000.00 | 26,886 |
| 2025-04-07 | 449.00 | 449.00 | 405.00 | 417.00 | 8,340.00 | 39,178 |
| 2025-04-04 | 442.00 | 514.00 | 436.00 | 458.00 | 9,160.00 | 13,610 |
| 2025-04-03 | 460.00 | 460.00 | 442.00 | 446.00 | 8,920.00 | 17,525 |
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.