Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 460.00 | 474.00 | 459.00 | 460.00 | 9,200.00 | 8,300 |
| 2025-04-01 | 461.00 | 482.00 | 454.00 | 460.00 | 9,200.00 | 22,794 |
| 2025-03-31 | 483.00 | 483.00 | 452.00 | 461.00 | 9,220.00 | 19,997 |
| 2025-03-28 | 481.00 | 489.00 | 462.00 | 484.00 | 9,680.00 | 20,513 |
| 2025-03-27 | 472.00 | 484.00 | 469.00 | 484.00 | 9,680.00 | 13,172 |
| 2025-03-26 | 480.00 | 500.00 | 480.00 | 485.00 | 9,700.00 | 8,828 |
| 2025-03-25 | 500.00 | 503.00 | 477.00 | 486.00 | 9,720.00 | 17,859 |
| 2025-03-24 | 480.00 | 509.00 | 478.00 | 501.00 | 10,020.00 | 39,220 |
| 2025-03-21 | 485.00 | 492.00 | 467.00 | 474.00 | 9,480.00 | 19,795 |
| 2025-03-20 | 488.00 | 497.00 | 480.00 | 489.00 | 9,780.00 | 17,405 |
| 2025-03-19 | 493.00 | 503.00 | 482.00 | 490.00 | 9,800.00 | 23,058 |
| 2025-03-18 | 490.00 | 497.00 | 481.00 | 497.00 | 9,940.00 | 9,659 |
| 2025-03-17 | 479.00 | 517.00 | 479.00 | 490.00 | 9,800.00 | 55,827 |
| 2025-03-14 | 441.00 | 492.00 | 435.00 | 479.00 | 9,580.00 | 101,928 |
| 2025-03-13 | 486.00 | 490.00 | 443.00 | 443.00 | 8,860.00 | 66,468 |
| 2025-03-12 | 498.00 | 500.00 | 460.00 | 483.00 | 9,660.00 | 41,637 |
| 2025-03-11 | 479.00 | 496.00 | 470.00 | 496.00 | 9,920.00 | 18,671 |
| 2025-03-10 | 480.00 | 483.00 | 474.00 | 480.00 | 9,600.00 | 20,969 |
| 2025-03-07 | 475.00 | 495.00 | 467.00 | 480.00 | 9,600.00 | 15,500 |
| 2025-03-06 | 477.00 | 489.00 | 471.00 | 477.00 | 9,540.00 | 27,097 |
| 2025-03-05 | 479.00 | 499.00 | 468.00 | 480.00 | 9,600.00 | 58,939 |
| 2025-03-04 | 503.00 | 529.00 | 481.00 | 485.00 | 9,700.00 | 96,860 |
| 2025-02-28 | 550.00 | 558.00 | 503.00 | 504.00 | 10,080.00 | 96,595 |
| 2025-02-27 | 550.00 | 588.00 | 524.00 | 550.00 | 11,000.00 | 151,555 |
| 2025-02-26 | 502.00 | 550.00 | 497.00 | 545.00 | 10,900.00 | 178,877 |
| 2025-02-25 | 508.00 | 508.00 | 487.00 | 502.00 | 10,040.00 | 34,523 |
| 2025-02-24 | 510.00 | 510.00 | 488.00 | 501.00 | 10,020.00 | 178,413 |
| 2025-02-21 | 486.00 | 519.00 | 483.00 | 486.00 | 9,720.00 | 159,879 |
| 2025-02-20 | 488.00 | 491.00 | 467.00 | 485.00 | 9,700.00 | 32,334 |
| 2025-02-19 | 460.00 | 488.00 | 459.00 | 476.00 | 9,520.00 | 26,818 |
| 2025-02-18 | 463.00 | 476.00 | 455.00 | 458.00 | 9,160.00 | 16,028 |
| 2025-02-17 | 456.00 | 490.00 | 451.00 | 464.00 | 9,280.00 | 33,210 |
| 2025-02-14 | 427.00 | 469.00 | 426.00 | 454.00 | 9,080.00 | 39,711 |
| 2025-02-13 | 428.00 | 435.00 | 422.00 | 435.00 | 8,700.00 | 9,350 |
| 2025-02-12 | 439.00 | 439.00 | 427.00 | 428.00 | 8,560.00 | 11,331 |
| 2025-02-11 | 480.00 | 480.00 | 432.00 | 439.00 | 8,780.00 | 54,461 |
| 2025-02-10 | 445.00 | 463.00 | 439.00 | 441.00 | 8,820.00 | 39,174 |
| 2025-02-07 | 450.00 | 452.00 | 438.00 | 449.00 | 8,980.00 | 35,329 |
| 2025-02-06 | 456.00 | 462.00 | 433.00 | 450.00 | 9,000.00 | 23,876 |
| 2025-02-05 | 452.00 | 460.00 | 446.00 | 455.00 | 9,100.00 | 10,895 |
| 2025-02-04 | 458.00 | 472.00 | 450.00 | 450.00 | 9,000.00 | 21,258 |
| 2025-02-03 | 485.00 | 487.00 | 456.00 | 462.00 | 9,240.00 | 30,920 |
| 2025-01-31 | 515.00 | 518.00 | 478.00 | 494.00 | 9,880.00 | 13,623 |
| 2025-01-24 | 507.00 | 515.00 | 501.00 | 514.00 | 10,280.00 | 6,130 |
| 2025-01-23 | 513.00 | 523.00 | 501.00 | 504.00 | 10,080.00 | 10,495 |
| 2025-01-22 | 525.00 | 525.00 | 513.00 | 518.00 | 10,360.00 | 8,660 |
| 2025-01-21 | 527.00 | 540.00 | 515.00 | 522.00 | 10,440.00 | 18,823 |
| 2025-01-20 | 527.00 | 539.00 | 518.00 | 522.00 | 10,440.00 | 27,002 |
| 2025-01-17 | 533.00 | 540.00 | 514.00 | 527.00 | 10,540.00 | 16,352 |
| 2025-01-16 | 502.00 | 541.00 | 501.00 | 533.00 | 10,660.00 | 29,210 |
| 2025-01-15 | 500.00 | 506.00 | 497.00 | 505.00 | 10,100.00 | 3,269 |
| 2025-01-14 | 495.00 | 505.00 | 493.00 | 500.00 | 10,000.00 | 5,630 |
| 2025-01-13 | 510.00 | 510.00 | 491.00 | 495.00 | 9,900.00 | 9,362 |
| 2025-01-10 | 515.00 | 520.00 | 504.00 | 504.00 | 10,080.00 | 10,828 |
| 2025-01-09 | 507.00 | 517.00 | 505.00 | 515.00 | 10,300.00 | 4,946 |
| 2025-01-08 | 505.00 | 515.00 | 502.00 | 513.00 | 10,260.00 | 18,706 |
| 2025-01-07 | 514.00 | 520.00 | 505.00 | 509.00 | 10,180.00 | 11,768 |
| 2025-01-06 | 511.00 | 524.00 | 507.00 | 514.00 | 10,280.00 | 26,697 |
| 2025-01-03 | 518.00 | 527.00 | 504.00 | 510.00 | 10,200.00 | 23,646 |
| 2025-01-02 | 536.00 | 536.00 | 509.00 | 510.00 | 10,200.00 | 9,809 |
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.