APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,670.00 | 8,850.00 | 8,630.00 | 8,760.00 | 8,332.49 | 22,199 |
| 2024-07-26 | 8,760.00 | 8,850.00 | 8,600.00 | 8,690.00 | 8,265.90 | 28,103 |
| 2024-07-25 | 8,700.00 | 8,950.00 | 8,600.00 | 8,800.00 | 8,370.54 | 50,066 |
| 2024-07-24 | 8,860.00 | 9,740.00 | 8,840.00 | 8,980.00 | 8,541.75 | 111,424 |
| 2024-07-23 | 9,160.00 | 9,290.00 | 8,860.00 | 8,860.00 | 8,427.61 | 56,797 |
| 2024-07-22 | 9,500.00 | 9,570.00 | 9,080.00 | 9,140.00 | 8,693.94 | 36,704 |
| 2024-07-19 | 9,300.00 | 9,550.00 | 9,300.00 | 9,500.00 | 9,036.37 | 34,148 |
| 2024-07-18 | 9,660.00 | 9,680.00 | 9,340.00 | 9,400.00 | 8,941.25 | 42,561 |
| 2024-07-17 | 9,900.00 | 9,900.00 | 9,650.00 | 9,660.00 | 9,188.56 | 44,649 |
| 2024-07-16 | 10,000.00 | 10,130.00 | 9,760.00 | 9,820.00 | 9,340.76 | 71,938 |
| 2024-07-15 | 10,000.00 | 10,100.00 | 9,940.00 | 10,020.00 | 9,531.00 | 27,572 |
| 2024-07-12 | 9,980.00 | 10,110.00 | 9,900.00 | 10,000.00 | 9,511.97 | 45,995 |
| 2024-07-11 | 9,830.00 | 10,040.00 | 9,830.00 | 9,950.00 | 9,464.41 | 31,598 |
| 2024-07-10 | 10,060.00 | 10,070.00 | 9,770.00 | 9,810.00 | 9,331.24 | 85,330 |
| 2024-07-09 | 10,210.00 | 10,210.00 | 10,000.00 | 10,060.00 | 9,569.04 | 25,710 |
| 2024-07-08 | 10,200.00 | 10,200.00 | 10,000.00 | 10,120.00 | 9,626.12 | 12,884 |
| 2024-07-05 | 9,990.00 | 10,290.00 | 9,990.00 | 10,050.00 | 9,559.53 | 21,278 |
| 2024-07-04 | 10,150.00 | 10,260.00 | 10,010.00 | 10,050.00 | 9,559.53 | 27,328 |
| 2024-07-03 | 10,120.00 | 10,350.00 | 9,980.00 | 10,120.00 | 9,626.12 | 38,706 |
| 2024-07-02 | 10,070.00 | 10,130.00 | 9,890.00 | 9,910.00 | 9,426.36 | 40,564 |
| 2024-07-01 | 10,010.00 | 10,130.00 | 9,890.00 | 10,120.00 | 9,626.12 | 23,387 |
| 2024-06-28 | 10,110.00 | 10,110.00 | 9,940.00 | 10,010.00 | 9,521.48 | 20,001 |
| 2024-06-27 | 10,010.00 | 10,220.00 | 9,870.00 | 9,990.00 | 9,502.46 | 36,549 |
| 2024-06-26 | 10,140.00 | 10,270.00 | 9,860.00 | 9,920.00 | 9,435.88 | 82,637 |
| 2024-06-25 | 10,210.00 | 10,390.00 | 10,100.00 | 10,140.00 | 9,645.14 | 45,531 |
| 2024-06-24 | 10,480.00 | 10,580.00 | 10,210.00 | 10,210.00 | 9,711.72 | 53,445 |
| 2024-06-21 | 10,600.00 | 10,710.00 | 10,370.00 | 10,400.00 | 9,892.45 | 59,317 |
| 2024-06-20 | 10,870.00 | 10,870.00 | 10,650.00 | 10,650.00 | 10,130.25 | 35,815 |
| 2024-06-19 | 10,570.00 | 10,850.00 | 10,570.00 | 10,830.00 | 10,301.47 | 44,277 |
| 2024-06-18 | 10,850.00 | 10,890.00 | 10,570.00 | 10,570.00 | 10,054.15 | 55,607 |
| 2024-06-17 | 10,900.00 | 11,020.00 | 10,810.00 | 10,830.00 | 10,301.47 | 30,913 |
| 2024-06-14 | 11,190.00 | 11,370.00 | 10,920.00 | 10,980.00 | 10,444.15 | 45,826 |
| 2024-06-13 | 11,570.00 | 11,570.00 | 11,180.00 | 11,200.00 | 10,653.41 | 50,813 |
| 2024-06-12 | 11,410.00 | 11,600.00 | 11,270.00 | 11,330.00 | 10,777.06 | 56,416 |
| 2024-06-11 | 11,180.00 | 11,460.00 | 11,030.00 | 11,290.00 | 10,739.02 | 67,095 |
| 2024-06-10 | 11,090.00 | 11,140.00 | 10,890.00 | 11,130.00 | 10,586.82 | 92,410 |
| 2024-06-07 | 11,100.00 | 11,160.00 | 10,940.00 | 11,040.00 | 10,501.22 | 27,291 |
| 2024-06-05 | 11,130.00 | 11,260.00 | 10,910.00 | 11,010.00 | 10,472.68 | 46,723 |
| 2024-06-04 | 10,910.00 | 11,140.00 | 10,820.00 | 11,000.00 | 10,463.17 | 44,350 |
| 2024-06-03 | 10,760.00 | 10,990.00 | 10,750.00 | 10,880.00 | 10,349.03 | 33,935 |
| 2024-05-31 | 10,720.00 | 11,020.00 | 10,600.00 | 10,760.00 | 10,234.88 | 58,539 |
| 2024-05-30 | 10,980.00 | 11,090.00 | 10,660.00 | 10,720.00 | 10,196.83 | 106,732 |
| 2024-05-29 | 11,400.00 | 11,400.00 | 10,940.00 | 10,980.00 | 10,444.15 | 81,813 |
| 2024-05-28 | 11,550.00 | 11,570.00 | 11,260.00 | 11,280.00 | 10,729.50 | 66,808 |
| 2024-05-27 | 11,600.00 | 11,600.00 | 11,200.00 | 11,530.00 | 10,967.30 | 91,538 |
| 2024-05-24 | 11,720.00 | 11,730.00 | 11,540.00 | 11,540.00 | 10,976.82 | 38,006 |
| 2024-05-23 | 11,800.00 | 11,880.00 | 11,510.00 | 11,850.00 | 11,271.69 | 52,640 |
| 2024-05-22 | 11,600.00 | 11,880.00 | 11,510.00 | 11,750.00 | 11,176.57 | 54,094 |
| 2024-05-21 | 11,750.00 | 11,880.00 | 11,500.00 | 11,600.00 | 11,033.89 | 60,805 |
| 2024-05-20 | 12,000.00 | 12,050.00 | 11,680.00 | 11,750.00 | 11,176.57 | 54,837 |
| 2024-05-17 | 12,160.00 | 12,190.00 | 11,780.00 | 11,850.00 | 11,271.69 | 81,289 |
| 2024-05-16 | 12,370.00 | 12,390.00 | 12,130.00 | 12,160.00 | 11,566.56 | 84,706 |
| 2024-05-14 | 12,170.00 | 12,490.00 | 12,000.00 | 12,350.00 | 11,747.29 | 152,568 |
| 2024-05-13 | 12,630.00 | 12,720.00 | 12,080.00 | 12,250.00 | 11,652.17 | 221,781 |
| 2024-05-10 | 11,460.00 | 13,600.00 | 11,390.00 | 12,430.00 | 11,823.38 | 1,680,643 |
| 2024-05-09 | 11,620.00 | 11,620.00 | 11,380.00 | 11,450.00 | 10,891.21 | 36,427 |
| 2024-05-08 | 11,500.00 | 11,640.00 | 11,430.00 | 11,610.00 | 11,043.40 | 37,815 |
| 2024-05-07 | 11,700.00 | 11,700.00 | 11,460.00 | 11,530.00 | 10,967.30 | 35,788 |
| 2024-05-03 | 11,520.00 | 11,670.00 | 11,500.00 | 11,550.00 | 10,986.33 | 22,998 |
| 2024-05-02 | 11,700.00 | 11,700.00 | 11,490.00 | 11,500.00 | 10,938.77 | 28,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 50.0000 KRW |
| 2025-03-31 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.