APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11,800.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,129.01 | 31,905 |
| 2024-04-29 | 11,470.00 | 11,750.00 | 11,290.00 | 11,720.00 | 11,148.03 | 47,765 |
| 2024-04-26 | 11,230.00 | 11,560.00 | 11,220.00 | 11,280.00 | 10,729.50 | 29,667 |
| 2024-04-25 | 11,430.00 | 11,440.00 | 11,200.00 | 11,200.00 | 10,653.41 | 25,220 |
| 2024-04-24 | 11,300.00 | 11,440.00 | 11,210.00 | 11,430.00 | 10,872.18 | 37,384 |
| 2024-04-23 | 11,250.00 | 11,400.00 | 11,080.00 | 11,080.00 | 10,539.26 | 31,834 |
| 2024-04-22 | 11,300.00 | 11,430.00 | 11,170.00 | 11,250.00 | 10,700.97 | 40,432 |
| 2024-04-19 | 11,280.00 | 11,280.00 | 10,830.00 | 11,100.00 | 10,558.29 | 40,874 |
| 2024-04-18 | 11,010.00 | 11,380.00 | 11,010.00 | 11,270.00 | 10,719.99 | 22,286 |
| 2024-04-17 | 11,090.00 | 11,360.00 | 11,050.00 | 11,050.00 | 10,510.73 | 32,604 |
| 2024-04-16 | 10,960.00 | 11,200.00 | 10,890.00 | 11,090.00 | 10,548.78 | 33,998 |
| 2024-04-15 | 11,300.00 | 11,310.00 | 10,860.00 | 11,220.00 | 10,672.43 | 48,789 |
| 2024-04-12 | 11,360.00 | 11,480.00 | 11,140.00 | 11,140.00 | 10,596.34 | 54,237 |
| 2024-04-11 | 11,450.00 | 11,500.00 | 11,310.00 | 11,350.00 | 10,796.09 | 35,593 |
| 2024-04-09 | 11,500.00 | 11,740.00 | 11,440.00 | 11,570.00 | 11,005.35 | 32,698 |
| 2024-04-08 | 11,840.00 | 11,840.00 | 11,390.00 | 11,560.00 | 10,995.84 | 78,849 |
| 2024-04-05 | 11,800.00 | 11,840.00 | 11,670.00 | 11,840.00 | 11,262.17 | 45,517 |
| 2024-04-04 | 11,960.00 | 12,090.00 | 11,740.00 | 11,850.00 | 11,271.69 | 69,266 |
| 2024-04-03 | 12,210.00 | 12,210.00 | 11,930.00 | 11,950.00 | 11,366.81 | 76,719 |
| 2024-04-02 | 12,610.00 | 12,610.00 | 12,210.00 | 12,210.00 | 11,614.12 | 68,093 |
| 2024-04-01 | 12,420.00 | 12,720.00 | 12,420.00 | 12,610.00 | 11,994.60 | 28,068 |
| 2024-03-29 | 12,610.00 | 12,620.00 | 12,430.00 | 12,580.00 | 11,966.06 | 42,333 |
| 2024-03-28 | 12,620.00 | 12,830.00 | 12,600.00 | 12,610.00 | 11,994.60 | 49,390 |
| 2024-03-27 | 12,840.00 | 12,980.00 | 12,650.00 | 12,700.00 | 12,080.20 | 42,111 |
| 2024-03-26 | 12,840.00 | 12,980.00 | 12,770.00 | 12,830.00 | 12,203.86 | 39,945 |
| 2024-03-25 | 12,870.00 | 13,050.00 | 12,850.00 | 12,850.00 | 12,222.88 | 46,498 |
| 2024-03-22 | 13,100.00 | 13,220.00 | 12,850.00 | 12,860.00 | 12,232.40 | 68,277 |
| 2024-03-21 | 13,240.00 | 13,340.00 | 13,080.00 | 13,100.00 | 12,460.68 | 43,687 |
| 2024-03-20 | 13,270.00 | 13,350.00 | 13,070.00 | 13,100.00 | 12,460.68 | 36,024 |
| 2024-03-19 | 13,390.00 | 13,500.00 | 13,030.00 | 13,220.00 | 12,574.83 | 71,091 |
| 2024-03-18 | 13,050.00 | 13,450.00 | 13,050.00 | 13,390.00 | 12,736.53 | 58,216 |
| 2024-03-15 | 13,400.00 | 13,400.00 | 13,140.00 | 13,200.00 | 12,555.80 | 62,471 |
| 2024-03-14 | 13,690.00 | 13,890.00 | 13,510.00 | 13,510.00 | 12,850.67 | 63,860 |
| 2024-03-13 | 13,890.00 | 13,900.00 | 13,570.00 | 13,690.00 | 13,021.89 | 87,847 |
| 2024-03-12 | 13,500.00 | 13,960.00 | 13,450.00 | 13,840.00 | 13,164.57 | 162,348 |
| 2024-03-11 | 13,670.00 | 13,980.00 | 13,330.00 | 13,500.00 | 12,841.16 | 147,439 |
| 2024-03-08 | 13,460.00 | 13,820.00 | 13,430.00 | 13,670.00 | 13,002.87 | 182,816 |
| 2024-03-07 | 12,770.00 | 14,040.00 | 12,510.00 | 13,430.00 | 12,774.58 | 553,913 |
| 2024-03-06 | 12,890.00 | 13,140.00 | 12,770.00 | 12,840.00 | 12,213.37 | 44,618 |
| 2024-03-05 | 12,870.00 | 13,040.00 | 12,560.00 | 12,980.00 | 12,346.54 | 63,959 |
| 2024-03-04 | 12,920.00 | 13,060.00 | 12,890.00 | 12,920.00 | 12,289.47 | 42,666 |
| 2024-02-29 | 13,000.00 | 13,090.00 | 12,700.00 | 12,920.00 | 12,289.47 | 35,561 |
| 2024-02-28 | 12,770.00 | 12,980.00 | 12,770.00 | 12,920.00 | 12,289.47 | 31,768 |
| 2024-02-27 | 13,230.00 | 13,260.00 | 12,750.00 | 12,760.00 | 12,137.28 | 55,907 |
| 2024-02-26 | 13,040.00 | 13,260.00 | 12,920.00 | 13,100.00 | 12,460.68 | 50,211 |
| 2024-02-23 | 13,020.00 | 13,250.00 | 12,800.00 | 12,880.00 | 12,251.42 | 51,025 |
| 2024-02-22 | 13,470.00 | 13,470.00 | 13,020.00 | 13,020.00 | 12,384.59 | 65,878 |
| 2024-02-21 | 13,010.00 | 13,580.00 | 12,960.00 | 13,300.00 | 12,650.92 | 111,927 |
| 2024-02-20 | 13,000.00 | 13,090.00 | 12,720.00 | 13,090.00 | 12,451.17 | 54,410 |
| 2024-02-19 | 13,300.00 | 13,350.00 | 12,970.00 | 13,020.00 | 12,384.59 | 95,223 |
| 2024-02-16 | 13,270.00 | 13,600.00 | 13,100.00 | 13,280.00 | 12,631.90 | 238,598 |
| 2024-02-15 | 12,750.00 | 12,850.00 | 12,700.00 | 12,810.00 | 12,184.84 | 42,547 |
| 2024-02-14 | 12,300.00 | 12,840.00 | 12,220.00 | 12,780.00 | 12,156.30 | 60,829 |
| 2024-02-13 | 12,700.00 | 12,800.00 | 12,540.00 | 12,560.00 | 11,947.04 | 42,589 |
| 2024-02-08 | 12,510.00 | 12,800.00 | 12,380.00 | 12,610.00 | 11,994.60 | 79,770 |
| 2024-02-07 | 12,010.00 | 13,220.00 | 12,010.00 | 12,460.00 | 11,851.92 | 378,291 |
| 2024-02-06 | 12,000.00 | 12,260.00 | 11,910.00 | 12,010.00 | 11,423.88 | 30,782 |
| 2024-02-05 | 12,130.00 | 12,250.00 | 11,940.00 | 12,230.00 | 11,633.14 | 28,496 |
| 2024-02-02 | 12,180.00 | 12,180.00 | 11,900.00 | 11,980.00 | 11,395.34 | 55,048 |
| 2024-02-01 | 11,700.00 | 12,170.00 | 11,610.00 | 12,130.00 | 11,538.02 | 47,539 |
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.