APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 11,710.00 | 11,940.00 | 11,700.00 | 11,720.00 | 11,148.03 | 32,911 |
| 2024-01-30 | 12,030.00 | 12,150.00 | 11,750.00 | 11,850.00 | 11,271.69 | 41,958 |
| 2024-01-29 | 12,030.00 | 12,200.00 | 11,780.00 | 11,840.00 | 11,262.17 | 44,539 |
| 2024-01-26 | 11,600.00 | 12,140.00 | 11,510.00 | 11,940.00 | 11,357.29 | 65,122 |
| 2024-01-25 | 11,900.00 | 11,950.00 | 11,560.00 | 11,700.00 | 11,129.01 | 71,093 |
| 2024-01-24 | 12,240.00 | 12,240.00 | 11,910.00 | 12,010.00 | 11,423.88 | 43,430 |
| 2024-01-23 | 12,090.00 | 12,340.00 | 12,030.00 | 12,120.00 | 11,528.51 | 48,038 |
| 2024-01-22 | 12,490.00 | 12,490.00 | 12,060.00 | 12,240.00 | 11,642.65 | 75,932 |
| 2024-01-19 | 12,300.00 | 12,700.00 | 12,300.00 | 12,480.00 | 11,870.94 | 44,979 |
| 2024-01-18 | 12,240.00 | 12,470.00 | 12,170.00 | 12,300.00 | 11,699.73 | 36,514 |
| 2024-01-17 | 12,760.00 | 12,940.00 | 12,030.00 | 12,190.00 | 11,595.09 | 91,504 |
| 2024-01-16 | 12,850.00 | 13,040.00 | 12,740.00 | 12,840.00 | 12,213.37 | 37,068 |
| 2024-01-15 | 12,990.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,318.00 | 49,460 |
| 2024-01-12 | 13,400.00 | 13,400.00 | 12,920.00 | 12,990.00 | 12,356.05 | 66,286 |
| 2024-01-11 | 13,240.00 | 13,550.00 | 13,240.00 | 13,400.00 | 12,746.04 | 44,363 |
| 2024-01-10 | 13,500.00 | 13,690.00 | 13,170.00 | 13,240.00 | 12,593.85 | 68,866 |
| 2024-01-09 | 13,610.00 | 13,800.00 | 13,410.00 | 13,500.00 | 12,841.16 | 48,803 |
| 2024-01-08 | 13,930.00 | 13,930.00 | 13,560.00 | 13,560.00 | 12,898.23 | 49,530 |
| 2024-01-05 | 13,610.00 | 13,930.00 | 13,540.00 | 13,770.00 | 13,097.99 | 54,240 |
| 2024-01-04 | 13,730.00 | 13,890.00 | 13,450.00 | 13,610.00 | 12,945.79 | 61,199 |
| 2024-01-03 | 13,860.00 | 13,950.00 | 13,710.00 | 13,730.00 | 13,059.94 | 61,573 |
| 2024-01-02 | 13,960.00 | 14,090.00 | 13,720.00 | 14,030.00 | 13,345.30 | 90,670 |
| 2023-12-28 | 13,790.00 | 13,940.00 | 13,670.00 | 13,940.00 | 13,259.69 | 60,531 |
| 2023-12-27 | 13,480.00 | 13,800.00 | 13,390.00 | 13,790.00 | 13,117.01 | 126,240 |
| 2023-12-26 | 13,420.00 | 13,610.00 | 13,020.00 | 13,430.00 | 12,584.34 | 97,269 |
| 2023-12-22 | 13,670.00 | 13,670.00 | 13,300.00 | 13,380.00 | 12,537.49 | 108,209 |
| 2023-12-21 | 13,060.00 | 13,350.00 | 13,050.00 | 13,290.00 | 12,453.15 | 67,462 |
| 2023-12-20 | 13,300.00 | 13,500.00 | 13,160.00 | 13,310.00 | 12,471.89 | 88,859 |
| 2023-12-19 | 13,260.00 | 13,360.00 | 13,030.00 | 13,150.00 | 12,321.97 | 58,601 |
| 2023-12-18 | 13,150.00 | 13,280.00 | 12,750.00 | 13,270.00 | 12,434.41 | 110,230 |
| 2023-12-15 | 13,110.00 | 13,350.00 | 13,040.00 | 13,150.00 | 12,321.97 | 138,827 |
| 2023-12-14 | 13,070.00 | 13,160.00 | 12,900.00 | 13,060.00 | 12,237.64 | 62,287 |
| 2023-12-13 | 13,050.00 | 13,220.00 | 12,850.00 | 12,900.00 | 12,087.71 | 75,372 |
| 2023-12-12 | 12,800.00 | 13,040.00 | 12,760.00 | 13,020.00 | 12,200.16 | 52,535 |
| 2023-12-11 | 12,860.00 | 13,200.00 | 12,770.00 | 12,820.00 | 12,012.75 | 61,745 |
| 2023-12-08 | 12,770.00 | 12,900.00 | 12,700.00 | 12,860.00 | 12,050.23 | 48,902 |
| 2023-12-07 | 12,730.00 | 12,850.00 | 12,550.00 | 12,650.00 | 11,853.45 | 51,525 |
| 2023-12-06 | 12,760.00 | 12,880.00 | 12,580.00 | 12,730.00 | 11,928.42 | 59,788 |
| 2023-12-05 | 13,150.00 | 13,250.00 | 12,730.00 | 12,770.00 | 11,965.90 | 108,314 |
| 2023-12-04 | 12,910.00 | 13,340.00 | 12,790.00 | 13,150.00 | 12,321.97 | 164,499 |
| 2023-12-01 | 13,030.00 | 13,110.00 | 12,910.00 | 12,940.00 | 12,125.19 | 96,339 |
| 2023-11-30 | 13,010.00 | 13,330.00 | 12,970.00 | 13,030.00 | 12,209.53 | 186,335 |
| 2023-11-29 | 13,150.00 | 13,250.00 | 12,960.00 | 13,020.00 | 12,200.16 | 149,004 |
| 2023-11-28 | 12,750.00 | 14,700.00 | 12,720.00 | 13,000.00 | 12,181.41 | 1,046,189 |
| 2023-11-27 | 13,100.00 | 13,160.00 | 12,760.00 | 12,810.00 | 12,003.38 | 79,578 |
| 2023-11-24 | 13,200.00 | 13,370.00 | 13,070.00 | 13,070.00 | 12,247.01 | 65,728 |
| 2023-11-23 | 13,280.00 | 13,310.00 | 13,120.00 | 13,200.00 | 12,368.82 | 73,153 |
| 2023-11-22 | 13,290.00 | 13,360.00 | 13,160.00 | 13,190.00 | 12,359.45 | 53,156 |
| 2023-11-21 | 13,500.00 | 13,540.00 | 13,160.00 | 13,390.00 | 12,546.86 | 45,553 |
| 2023-11-20 | 13,270.00 | 13,510.00 | 13,130.00 | 13,390.00 | 12,546.86 | 59,640 |
| 2023-11-17 | 13,470.00 | 13,470.00 | 12,970.00 | 13,090.00 | 12,265.75 | 74,848 |
| 2023-11-16 | 13,360.00 | 13,530.00 | 13,150.00 | 13,490.00 | 12,640.56 | 61,589 |
| 2023-11-15 | 13,540.00 | 13,680.00 | 13,310.00 | 13,350.00 | 12,509.38 | 88,573 |
| 2023-11-14 | 12,900.00 | 13,400.00 | 12,900.00 | 13,300.00 | 12,462.52 | 83,139 |
| 2023-11-13 | 13,110.00 | 13,270.00 | 12,700.00 | 12,800.00 | 11,994.01 | 84,481 |
| 2023-11-10 | 13,280.00 | 13,280.00 | 12,870.00 | 12,900.00 | 12,087.71 | 65,133 |
| 2023-11-09 | 13,590.00 | 13,640.00 | 13,200.00 | 13,330.00 | 12,490.64 | 52,822 |
| 2023-11-08 | 13,800.00 | 13,970.00 | 13,370.00 | 13,480.00 | 12,631.19 | 63,643 |
| 2023-11-07 | 14,140.00 | 14,140.00 | 13,530.00 | 13,800.00 | 12,931.04 | 121,905 |
| 2023-11-06 | 13,790.00 | 14,360.00 | 13,580.00 | 14,150.00 | 13,259.00 | 347,905 |
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.