Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 481.00 | 529.00 | 481.00 | 521.00 | 10,420.00 | 14,495 |
| 2024-12-27 | 505.00 | 511.00 | 499.00 | 502.00 | 10,040.00 | 12,725 |
| 2024-12-26 | 519.00 | 538.00 | 503.00 | 503.00 | 10,060.00 | 26,819 |
| 2024-12-24 | 584.00 | 600.00 | 507.00 | 510.00 | 10,200.00 | 86,447 |
| 2024-12-23 | 590.00 | 605.00 | 564.00 | 584.00 | 11,680.00 | 38,623 |
| 2024-12-20 | 588.00 | 619.00 | 561.00 | 584.00 | 11,680.00 | 32,271 |
| 2024-12-19 | 600.00 | 600.00 | 563.00 | 581.00 | 11,620.00 | 41,810 |
| 2024-12-18 | 586.00 | 639.00 | 575.00 | 596.00 | 11,920.00 | 71,381 |
| 2024-12-17 | 640.00 | 640.00 | 552.00 | 604.00 | 12,080.00 | 150,738 |
| 2024-12-16 | 542.00 | 654.00 | 524.00 | 640.00 | 12,800.00 | 181,302 |
| 2024-12-13 | 510.00 | 540.00 | 494.00 | 540.00 | 10,800.00 | 47,584 |
| 2024-12-12 | 508.00 | 524.00 | 485.00 | 510.00 | 10,200.00 | 34,144 |
| 2024-12-11 | 466.00 | 515.00 | 457.00 | 508.00 | 10,160.00 | 66,379 |
| 2024-12-10 | 415.00 | 467.00 | 415.00 | 456.00 | 9,120.00 | 67,026 |
| 2024-12-09 | 402.00 | 470.00 | 402.00 | 447.00 | 8,940.00 | 61,767 |
| 2024-12-06 | 432.00 | 441.00 | 422.00 | 426.00 | 8,520.00 | 19,718 |
| 2024-12-05 | 472.00 | 489.00 | 431.00 | 437.00 | 8,740.00 | 38,652 |
| 2024-12-04 | 426.00 | 475.00 | 426.00 | 463.00 | 9,260.00 | 26,894 |
| 2024-12-03 | 426.00 | 452.00 | 426.00 | 444.00 | 8,880.00 | 22,653 |
| 2024-12-02 | 459.00 | 483.00 | 426.00 | 426.00 | 8,520.00 | 39,634 |
| 2024-11-29 | 468.00 | 468.00 | 457.00 | 458.00 | 9,160.00 | 19,772 |
| 2024-11-28 | 486.00 | 487.00 | 460.00 | 463.00 | 9,260.00 | 70,838 |
| 2024-11-27 | 549.00 | 549.00 | 485.00 | 487.00 | 9,740.00 | 173,285 |
| 2024-11-26 | 538.00 | 569.00 | 515.00 | 554.00 | 11,080.00 | 209,406 |
| 2024-11-25 | 475.00 | 515.00 | 472.00 | 515.00 | 10,300.00 | 54,755 |
| 2024-11-22 | 481.00 | 497.00 | 475.00 | 475.00 | 9,500.00 | 10,548 |
| 2024-11-21 | 492.00 | 509.00 | 487.00 | 487.00 | 9,740.00 | 15,048 |
| 2024-11-20 | 467.00 | 513.00 | 467.00 | 498.00 | 9,960.00 | 24,233 |
| 2024-11-19 | 476.00 | 492.00 | 465.00 | 473.00 | 9,460.00 | 24,582 |
| 2024-11-18 | 468.00 | 480.00 | 464.00 | 480.00 | 9,600.00 | 9,548 |
| 2024-11-15 | 482.00 | 482.00 | 455.00 | 470.00 | 9,400.00 | 10,297 |
| 2024-11-14 | 468.00 | 488.00 | 466.00 | 481.00 | 9,620.00 | 14,411 |
| 2024-11-13 | 489.00 | 498.00 | 471.00 | 485.00 | 9,700.00 | 10,855 |
| 2024-11-12 | 466.00 | 505.00 | 462.00 | 489.00 | 9,780.00 | 37,895 |
| 2024-11-11 | 536.00 | 539.00 | 516.00 | 517.00 | 10,340.00 | 7,948 |
| 2024-11-08 | 525.00 | 542.00 | 524.00 | 536.00 | 10,720.00 | 4,779 |
| 2024-11-07 | 532.00 | 545.00 | 520.00 | 532.00 | 10,640.00 | 8,694 |
| 2024-11-06 | 552.00 | 559.00 | 512.00 | 531.00 | 10,620.00 | 19,266 |
| 2024-11-05 | 568.00 | 568.00 | 549.00 | 550.00 | 11,000.00 | 6,821 |
| 2024-11-04 | 533.00 | 571.00 | 533.00 | 554.00 | 11,080.00 | 8,099 |
| 2024-11-01 | 535.00 | 545.00 | 528.00 | 533.00 | 10,660.00 | 3,281 |
| 2024-10-31 | 547.00 | 550.00 | 525.00 | 527.00 | 10,540.00 | 6,199 |
| 2024-10-30 | 539.00 | 565.00 | 535.00 | 550.00 | 11,000.00 | 10,013 |
| 2024-10-29 | 575.00 | 590.00 | 540.00 | 544.00 | 10,880.00 | 38,828 |
| 2024-10-28 | 535.00 | 546.00 | 531.00 | 536.00 | 10,720.00 | 4,918 |
| 2024-10-25 | 545.00 | 568.00 | 534.00 | 535.00 | 10,700.00 | 6,221 |
| 2024-10-24 | 558.00 | 578.00 | 543.00 | 543.00 | 10,860.00 | 11,682 |
| 2024-10-23 | 560.00 | 570.00 | 548.00 | 548.00 | 10,960.00 | 3,305 |
| 2024-10-22 | 576.00 | 576.00 | 549.00 | 560.00 | 11,200.00 | 7,201 |
| 2024-10-21 | 567.00 | 600.00 | 565.00 | 577.00 | 11,540.00 | 18,225 |
| 2024-10-18 | 544.00 | 573.00 | 537.00 | 562.00 | 11,240.00 | 12,845 |
| 2024-10-17 | 535.00 | 543.00 | 528.00 | 541.00 | 10,820.00 | 2,519 |
| 2024-10-16 | 532.00 | 544.00 | 532.00 | 535.00 | 10,700.00 | 2,824 |
| 2024-10-15 | 538.00 | 547.00 | 533.00 | 538.00 | 10,760.00 | 6,721 |
| 2024-10-14 | 545.00 | 551.00 | 540.00 | 544.00 | 10,880.00 | 5,731 |
| 2024-10-11 | 554.00 | 568.00 | 545.00 | 550.00 | 11,000.00 | 7,422 |
| 2024-10-10 | 560.00 | 568.00 | 553.00 | 559.00 | 11,180.00 | 11,941 |
| 2024-10-08 | 565.00 | 565.00 | 546.00 | 553.00 | 11,060.00 | 5,995 |
| 2024-10-07 | 549.00 | 561.00 | 546.00 | 553.00 | 11,060.00 | 10,362 |
| 2024-10-04 | 530.00 | 578.00 | 530.00 | 544.00 | 10,880.00 | 6,669 |
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.