APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 13,290.00 | 13,640.00 | 13,060.00 | 13,240.00 | 12,406.30 | 197,823 |
| 2023-11-02 | 12,500.00 | 13,930.00 | 12,500.00 | 12,990.00 | 12,172.04 | 421,224 |
| 2023-11-01 | 12,140.00 | 13,380.00 | 12,100.00 | 12,420.00 | 11,637.94 | 272,664 |
| 2023-10-31 | 12,950.00 | 13,070.00 | 12,000.00 | 12,090.00 | 11,328.72 | 111,147 |
| 2023-10-30 | 12,240.00 | 13,280.00 | 12,240.00 | 12,950.00 | 12,134.56 | 128,543 |
| 2023-10-27 | 11,860.00 | 12,650.00 | 11,860.00 | 12,460.00 | 11,675.42 | 128,014 |
| 2023-10-26 | 12,130.00 | 12,290.00 | 11,830.00 | 11,860.00 | 11,113.20 | 119,941 |
| 2023-10-25 | 13,180.00 | 13,190.00 | 12,450.00 | 12,510.00 | 11,722.27 | 126,615 |
| 2023-10-24 | 12,900.00 | 13,220.00 | 12,410.00 | 13,160.00 | 12,331.34 | 93,246 |
| 2023-10-23 | 12,810.00 | 13,450.00 | 12,600.00 | 12,750.00 | 11,947.16 | 101,781 |
| 2023-10-20 | 12,810.00 | 14,680.00 | 12,340.00 | 12,940.00 | 12,125.19 | 378,115 |
| 2023-10-19 | 13,150.00 | 13,410.00 | 12,780.00 | 12,850.00 | 12,040.86 | 113,013 |
| 2023-10-18 | 13,800.00 | 13,800.00 | 13,240.00 | 13,330.00 | 12,490.64 | 77,116 |
| 2023-10-17 | 13,470.00 | 13,820.00 | 13,420.00 | 13,710.00 | 12,846.71 | 53,806 |
| 2023-10-16 | 13,940.00 | 13,940.00 | 13,020.00 | 13,290.00 | 12,453.15 | 94,813 |
| 2023-10-13 | 14,130.00 | 14,290.00 | 13,840.00 | 14,000.00 | 13,118.45 | 46,134 |
| 2023-10-12 | 14,120.00 | 14,450.00 | 14,120.00 | 14,290.00 | 13,390.19 | 49,297 |
| 2023-10-11 | 14,000.00 | 14,170.00 | 13,830.00 | 14,030.00 | 13,146.56 | 46,701 |
| 2023-10-10 | 14,300.00 | 14,360.00 | 13,430.00 | 13,560.00 | 12,706.15 | 80,815 |
| 2023-10-06 | 13,620.00 | 14,200.00 | 13,600.00 | 14,060.00 | 13,174.67 | 39,037 |
| 2023-10-05 | 14,050.00 | 14,370.00 | 13,700.00 | 13,700.00 | 12,837.34 | 67,440 |
| 2023-10-04 | 14,850.00 | 14,880.00 | 13,750.00 | 13,820.00 | 12,949.78 | 142,581 |
| 2023-09-27 | 14,500.00 | 15,190.00 | 14,500.00 | 15,100.00 | 14,149.18 | 58,740 |
| 2023-09-26 | 15,140.00 | 15,460.00 | 14,670.00 | 14,700.00 | 13,774.37 | 78,061 |
| 2023-09-25 | 15,660.00 | 15,810.00 | 15,120.00 | 15,140.00 | 14,186.66 | 70,205 |
| 2023-09-22 | 16,100.00 | 16,140.00 | 15,540.00 | 15,770.00 | 14,776.99 | 70,618 |
| 2023-09-21 | 16,420.00 | 16,510.00 | 16,030.00 | 16,100.00 | 15,086.21 | 111,295 |
| 2023-09-20 | 16,450.00 | 17,060.00 | 16,390.00 | 16,610.00 | 15,564.10 | 152,092 |
| 2023-09-19 | 16,200.00 | 16,520.00 | 15,920.00 | 16,450.00 | 15,414.18 | 113,516 |
| 2023-09-18 | 16,060.00 | 16,480.00 | 15,660.00 | 16,170.00 | 15,151.81 | 123,544 |
| 2023-09-15 | 16,000.00 | 16,410.00 | 15,990.00 | 16,110.00 | 15,095.58 | 106,618 |
| 2023-09-14 | 15,680.00 | 16,000.00 | 15,610.00 | 15,860.00 | 14,861.33 | 70,437 |
| 2023-09-13 | 16,010.00 | 16,010.00 | 15,100.00 | 15,650.00 | 14,664.55 | 106,727 |
| 2023-09-12 | 16,700.00 | 16,900.00 | 16,010.00 | 16,030.00 | 15,020.62 | 149,268 |
| 2023-09-11 | 17,070.00 | 17,100.00 | 16,500.00 | 16,650.00 | 15,601.58 | 127,178 |
| 2023-09-08 | 16,860.00 | 17,220.00 | 16,580.00 | 16,990.00 | 15,920.17 | 126,009 |
| 2023-09-07 | 16,460.00 | 17,660.00 | 16,460.00 | 16,720.00 | 15,667.17 | 221,541 |
| 2023-09-06 | 17,180.00 | 17,180.00 | 16,510.00 | 16,570.00 | 15,526.62 | 219,045 |
| 2023-09-05 | 16,900.00 | 17,220.00 | 16,340.00 | 17,200.00 | 16,116.95 | 373,762 |
| 2023-09-04 | 15,380.00 | 16,220.00 | 15,310.00 | 16,220.00 | 15,198.66 | 197,727 |
| 2023-09-01 | 15,690.00 | 15,730.00 | 15,360.00 | 15,380.00 | 14,411.55 | 107,228 |
| 2023-08-31 | 15,710.00 | 15,890.00 | 15,600.00 | 15,680.00 | 14,692.66 | 84,192 |
| 2023-08-30 | 15,810.00 | 16,130.00 | 15,640.00 | 15,690.00 | 14,702.03 | 157,538 |
| 2023-08-29 | 15,610.00 | 15,790.00 | 15,490.00 | 15,660.00 | 14,673.92 | 102,559 |
| 2023-08-28 | 15,450.00 | 15,720.00 | 15,280.00 | 15,640.00 | 14,655.18 | 89,337 |
| 2023-08-25 | 15,190.00 | 15,470.00 | 15,180.00 | 15,370.00 | 14,402.18 | 54,311 |
| 2023-08-24 | 15,220.00 | 15,700.00 | 15,220.00 | 15,560.00 | 14,580.22 | 66,292 |
| 2023-08-23 | 15,730.00 | 15,740.00 | 15,160.00 | 15,220.00 | 14,261.63 | 103,445 |
| 2023-08-22 | 15,900.00 | 15,980.00 | 15,460.00 | 15,730.00 | 14,739.51 | 79,204 |
| 2023-08-21 | 15,520.00 | 15,880.00 | 15,500.00 | 15,670.00 | 14,683.29 | 73,438 |
| 2023-08-18 | 15,560.00 | 15,720.00 | 15,330.00 | 15,520.00 | 14,542.74 | 84,496 |
| 2023-08-17 | 15,450.00 | 15,940.00 | 15,100.00 | 15,840.00 | 14,842.59 | 169,563 |
| 2023-08-16 | 16,290.00 | 16,300.00 | 15,410.00 | 15,480.00 | 14,505.25 | 200,271 |
| 2023-08-14 | 16,940.00 | 16,970.00 | 16,190.00 | 16,500.00 | 15,461.03 | 153,048 |
| 2023-08-11 | 17,030.00 | 17,130.00 | 16,700.00 | 17,000.00 | 15,929.54 | 113,354 |
| 2023-08-10 | 17,380.00 | 17,380.00 | 16,930.00 | 17,030.00 | 15,957.65 | 93,622 |
| 2023-08-09 | 17,000.00 | 17,430.00 | 16,800.00 | 17,400.00 | 16,304.36 | 114,423 |
| 2023-08-08 | 17,220.00 | 17,480.00 | 16,670.00 | 17,000.00 | 15,929.54 | 179,463 |
| 2023-08-07 | 17,480.00 | 18,250.00 | 17,040.00 | 17,220.00 | 16,135.69 | 258,009 |
| 2023-08-04 | 17,560.00 | 17,560.00 | 17,000.00 | 17,080.00 | 16,004.51 | 145,357 |
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.