Aprogen Healthcare & Games Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 541.00 | 541.00 | 523.00 | 536.00 | 10,720.00 | 5,914 |
| 2024-09-30 | 535.00 | 547.00 | 530.00 | 541.00 | 10,820.00 | 6,235 |
| 2024-09-27 | 531.00 | 537.00 | 525.00 | 535.00 | 10,700.00 | 5,982 |
| 2024-09-26 | 533.00 | 539.00 | 523.00 | 531.00 | 10,620.00 | 15,040 |
| 2024-09-25 | 555.00 | 555.00 | 524.00 | 524.00 | 10,480.00 | 12,454 |
| 2024-09-24 | 561.00 | 568.00 | 552.00 | 555.00 | 11,100.00 | 11,166 |
| 2024-09-23 | 630.00 | 630.00 | 523.00 | 556.00 | 11,120.00 | 68,960 |
| 2024-09-20 | 670.00 | 670.00 | 644.00 | 649.00 | 12,980.00 | 4,053 |
| 2024-09-19 | 643.00 | 659.00 | 643.00 | 658.00 | 13,160.00 | 2,182 |
| 2024-09-13 | 659.00 | 659.00 | 644.00 | 650.00 | 13,000.00 | 1,672 |
| 2024-09-12 | 637.00 | 655.00 | 637.00 | 655.00 | 13,100.00 | 3,090 |
| 2024-09-11 | 644.00 | 644.00 | 630.00 | 637.00 | 12,740.00 | 3,029 |
| 2024-09-10 | 639.00 | 648.00 | 631.00 | 640.00 | 12,800.00 | 4,252 |
| 2024-09-09 | 625.00 | 644.00 | 600.00 | 639.00 | 12,780.00 | 7,087 |
| 2024-09-06 | 649.00 | 660.00 | 625.00 | 625.00 | 12,500.00 | 3,702 |
| 2024-09-05 | 661.00 | 666.00 | 645.00 | 656.00 | 13,120.00 | 6,481 |
| 2024-09-04 | 670.00 | 683.00 | 655.00 | 660.00 | 13,200.00 | 8,094 |
| 2024-09-03 | 701.00 | 714.00 | 684.00 | 688.00 | 13,760.00 | 4,406 |
| 2024-09-02 | 718.00 | 732.00 | 701.00 | 701.00 | 14,020.00 | 7,507 |
| 2024-08-30 | 685.00 | 738.00 | 684.00 | 717.00 | 14,340.00 | 9,991 |
| 2024-08-29 | 693.00 | 712.00 | 678.00 | 691.00 | 13,820.00 | 4,911 |
| 2024-08-28 | 708.00 | 715.00 | 697.00 | 699.00 | 13,980.00 | 3,506 |
| 2024-08-27 | 698.00 | 712.00 | 696.00 | 708.00 | 14,160.00 | 3,922 |
| 2024-08-26 | 710.00 | 714.00 | 693.00 | 698.00 | 13,960.00 | 6,266 |
| 2024-08-23 | 728.00 | 728.00 | 708.00 | 715.00 | 14,300.00 | 4,217 |
| 2024-08-22 | 708.00 | 740.00 | 701.00 | 734.00 | 14,680.00 | 16,145 |
| 2024-08-21 | 734.00 | 737.00 | 698.00 | 716.00 | 14,320.00 | 12,853 |
| 2024-08-20 | 726.00 | 745.00 | 720.00 | 734.00 | 14,680.00 | 7,231 |
| 2024-08-19 | 685.00 | 740.00 | 685.00 | 730.00 | 14,600.00 | 26,823 |
| 2024-08-16 | 668.00 | 690.00 | 668.00 | 685.00 | 13,700.00 | 8,659 |
| 2024-08-14 | 678.00 | 687.00 | 667.00 | 667.00 | 13,340.00 | 7,200 |
| 2024-08-13 | 681.00 | 691.00 | 664.00 | 675.00 | 13,500.00 | 7,082 |
| 2024-08-12 | 682.00 | 697.00 | 667.00 | 690.00 | 13,800.00 | 4,850 |
| 2024-08-09 | 687.00 | 700.00 | 675.00 | 682.00 | 13,640.00 | 9,801 |
| 2024-08-08 | 655.00 | 699.00 | 639.00 | 687.00 | 13,740.00 | 18,208 |
| 2024-08-07 | 615.00 | 674.00 | 615.00 | 658.00 | 13,160.00 | 16,453 |
| 2024-08-06 | 608.00 | 635.00 | 594.00 | 628.00 | 12,560.00 | 16,027 |
| 2024-08-05 | 652.00 | 670.00 | 562.00 | 615.00 | 12,300.00 | 24,265 |
| 2024-08-02 | 722.00 | 722.00 | 650.00 | 667.00 | 13,340.00 | 25,871 |
| 2024-08-01 | 725.00 | 745.00 | 709.00 | 724.00 | 14,480.00 | 8,184 |
| 2024-07-31 | 720.00 | 725.00 | 706.00 | 725.00 | 14,500.00 | 11,986 |
| 2024-07-30 | 722.00 | 731.00 | 705.00 | 717.00 | 14,340.00 | 12,140 |
| 2024-07-29 | 780.00 | 781.00 | 731.00 | 731.00 | 14,620.00 | 29,658 |
| 2024-07-26 | 776.00 | 786.00 | 748.00 | 780.00 | 15,600.00 | 20,899 |
| 2024-07-25 | 793.00 | 797.00 | 767.00 | 775.00 | 15,500.00 | 25,600 |
| 2024-07-24 | 762.00 | 808.00 | 751.00 | 793.00 | 15,860.00 | 47,880 |
| 2024-07-23 | 724.00 | 791.00 | 724.00 | 760.00 | 15,200.00 | 45,337 |
| 2024-07-22 | 765.00 | 779.00 | 729.00 | 729.00 | 14,580.00 | 25,910 |
| 2024-07-19 | 714.00 | 770.00 | 710.00 | 768.00 | 15,360.00 | 37,504 |
| 2024-07-18 | 739.00 | 760.00 | 708.00 | 714.00 | 14,280.00 | 16,906 |
| 2024-07-17 | 721.00 | 747.00 | 708.00 | 742.00 | 14,840.00 | 18,126 |
| 2024-07-16 | 739.00 | 761.00 | 709.00 | 714.00 | 14,280.00 | 13,368 |
| 2024-07-15 | 736.00 | 754.00 | 724.00 | 739.00 | 14,780.00 | 8,489 |
| 2024-07-12 | 733.00 | 760.00 | 718.00 | 744.00 | 14,880.00 | 9,738 |
| 2024-07-11 | 728.00 | 745.00 | 723.00 | 738.00 | 14,760.00 | 6,079 |
| 2024-07-10 | 757.00 | 800.00 | 723.00 | 736.00 | 14,720.00 | 30,473 |
| 2024-07-09 | 691.00 | 780.00 | 680.00 | 753.00 | 15,060.00 | 65,644 |
| 2024-07-08 | 690.00 | 740.00 | 671.00 | 702.00 | 14,040.00 | 33,678 |
| 2024-07-05 | 722.00 | 722.00 | 655.00 | 684.00 | 13,680.00 | 41,291 |
| 2024-07-04 | 642.00 | 661.00 | 642.00 | 651.00 | 13,020.00 | 9,727 |
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.