APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 17,560.00 | 17,560.00 | 17,000.00 | 17,080.00 | 16,004.51 | 145,357 |
| 2023-08-03 | 17,710.00 | 17,820.00 | 17,100.00 | 17,510.00 | 16,407.43 | 180,536 |
| 2023-08-02 | 18,430.00 | 18,590.00 | 17,710.00 | 17,860.00 | 16,735.39 | 229,995 |
| 2023-08-01 | 19,100.00 | 19,150.00 | 18,060.00 | 18,450.00 | 17,288.24 | 225,391 |
| 2023-07-31 | 19,000.00 | 19,500.00 | 18,620.00 | 18,810.00 | 17,625.57 | 220,111 |
| 2023-07-28 | 17,590.00 | 18,940.00 | 17,200.00 | 18,760.00 | 17,578.72 | 337,143 |
| 2023-07-27 | 18,840.00 | 18,970.00 | 17,500.00 | 17,540.00 | 16,435.54 | 566,225 |
| 2023-07-26 | 20,200.00 | 20,600.00 | 18,000.00 | 18,840.00 | 17,653.68 | 709,536 |
| 2023-07-25 | 21,450.00 | 21,650.00 | 20,100.00 | 20,200.00 | 18,928.04 | 483,472 |
| 2023-07-24 | 20,900.00 | 21,600.00 | 19,990.00 | 21,150.00 | 19,818.23 | 614,934 |
| 2023-07-21 | 20,900.00 | 21,100.00 | 20,100.00 | 20,800.00 | 19,490.26 | 634,836 |
| 2023-07-20 | 19,920.00 | 22,500.00 | 19,920.00 | 21,500.00 | 20,146.19 | 2,042,488 |
| 2023-07-19 | 20,700.00 | 20,900.00 | 19,740.00 | 19,900.00 | 18,646.94 | 502,496 |
| 2023-07-18 | 21,150.00 | 21,300.00 | 20,100.00 | 20,500.00 | 19,209.15 | 483,836 |
| 2023-07-17 | 20,200.00 | 21,500.00 | 20,200.00 | 20,750.00 | 19,443.41 | 1,094,225 |
| 2023-07-14 | 20,550.00 | 20,600.00 | 19,620.00 | 20,150.00 | 18,881.19 | 431,699 |
| 2023-07-13 | 19,550.00 | 20,450.00 | 19,320.00 | 20,100.00 | 18,834.34 | 485,722 |
| 2023-07-12 | 20,150.00 | 20,700.00 | 19,200.00 | 19,420.00 | 18,197.16 | 951,590 |
| 2023-07-11 | 19,390.00 | 19,940.00 | 19,030.00 | 19,600.00 | 18,365.83 | 520,415 |
| 2023-07-10 | 18,730.00 | 19,690.00 | 18,050.00 | 18,940.00 | 17,747.38 | 476,557 |
| 2023-07-07 | 19,350.00 | 19,450.00 | 18,670.00 | 18,720.00 | 17,541.24 | 294,676 |
| 2023-07-06 | 19,150.00 | 19,900.00 | 19,110.00 | 19,450.00 | 18,225.27 | 680,334 |
| 2023-07-05 | 19,280.00 | 19,600.00 | 18,450.00 | 19,060.00 | 17,859.83 | 762,673 |
| 2023-07-04 | 18,500.00 | 20,200.00 | 18,150.00 | 19,500.00 | 18,272.12 | 2,388,121 |
| 2023-07-03 | 17,300.00 | 17,950.00 | 17,210.00 | 17,740.00 | 16,622.95 | 306,169 |
| 2023-06-30 | 16,850.00 | 17,180.00 | 16,500.00 | 17,020.00 | 15,948.28 | 110,750 |
| 2023-06-29 | 17,000.00 | 17,020.00 | 16,550.00 | 16,730.00 | 15,676.54 | 115,615 |
| 2023-06-28 | 17,240.00 | 17,380.00 | 17,000.00 | 17,000.00 | 15,929.54 | 196,930 |
| 2023-06-27 | 16,390.00 | 17,170.00 | 16,380.00 | 17,100.00 | 16,023.25 | 259,118 |
| 2023-06-26 | 16,220.00 | 16,740.00 | 16,190.00 | 16,270.00 | 15,245.51 | 143,151 |
| 2023-06-23 | 16,500.00 | 16,590.00 | 15,970.00 | 16,000.00 | 14,992.51 | 134,678 |
| 2023-06-22 | 16,660.00 | 16,780.00 | 16,490.00 | 16,490.00 | 15,451.66 | 96,775 |
| 2023-06-21 | 16,920.00 | 16,980.00 | 16,600.00 | 16,660.00 | 15,610.95 | 111,048 |
| 2023-06-20 | 16,700.00 | 16,890.00 | 16,570.00 | 16,660.00 | 15,610.95 | 131,126 |
| 2023-06-19 | 17,340.00 | 17,400.00 | 16,860.00 | 16,890.00 | 15,826.47 | 172,939 |
| 2023-06-16 | 17,470.00 | 17,520.00 | 17,120.00 | 17,420.00 | 16,323.10 | 118,422 |
| 2023-06-15 | 17,320.00 | 17,780.00 | 17,130.00 | 17,470.00 | 16,369.95 | 144,708 |
| 2023-06-14 | 18,010.00 | 18,180.00 | 17,070.00 | 17,300.00 | 16,210.65 | 340,268 |
| 2023-06-13 | 18,370.00 | 18,610.00 | 17,890.00 | 17,990.00 | 16,857.20 | 432,384 |
| 2023-06-12 | 17,540.00 | 18,220.00 | 17,360.00 | 18,140.00 | 16,997.76 | 558,630 |
| 2023-06-09 | 17,130.00 | 17,360.00 | 17,100.00 | 17,260.00 | 16,173.17 | 175,127 |
| 2023-06-08 | 17,360.00 | 17,460.00 | 16,850.00 | 16,950.00 | 15,882.69 | 201,091 |
| 2023-06-07 | 17,210.00 | 17,360.00 | 17,090.00 | 17,360.00 | 16,266.87 | 177,615 |
| 2023-06-05 | 16,990.00 | 17,430.00 | 16,880.00 | 17,210.00 | 16,126.32 | 192,589 |
| 2023-06-02 | 17,030.00 | 17,210.00 | 16,810.00 | 16,900.00 | 15,835.84 | 176,631 |
| 2023-06-01 | 17,110.00 | 17,110.00 | 16,750.00 | 17,020.00 | 15,948.28 | 116,027 |
| 2023-05-31 | 16,920.00 | 17,080.00 | 16,800.00 | 16,990.00 | 15,920.17 | 107,466 |
| 2023-05-30 | 17,140.00 | 17,140.00 | 16,400.00 | 16,830.00 | 15,770.25 | 210,610 |
| 2023-05-26 | 17,010.00 | 17,210.00 | 16,710.00 | 16,910.00 | 15,845.21 | 148,161 |
| 2023-05-25 | 16,810.00 | 17,480.00 | 16,750.00 | 17,010.00 | 15,938.91 | 327,312 |
| 2023-05-24 | 16,830.00 | 16,940.00 | 16,600.00 | 16,730.00 | 15,676.54 | 87,205 |
| 2023-05-23 | 16,600.00 | 17,070.00 | 16,600.00 | 16,900.00 | 15,835.84 | 206,051 |
| 2023-05-22 | 16,270.00 | 16,660.00 | 16,000.00 | 16,570.00 | 15,526.62 | 161,872 |
| 2023-05-19 | 17,020.00 | 17,140.00 | 16,110.00 | 16,310.00 | 15,282.99 | 271,966 |
| 2023-05-18 | 17,000.00 | 17,360.00 | 16,890.00 | 16,970.00 | 15,901.43 | 227,060 |
| 2023-05-17 | 16,770.00 | 16,840.00 | 16,610.00 | 16,800.00 | 15,742.14 | 116,516 |
| 2023-05-16 | 17,000.00 | 17,080.00 | 16,640.00 | 16,760.00 | 15,704.65 | 150,427 |
| 2023-05-15 | 16,820.00 | 17,280.00 | 16,510.00 | 16,890.00 | 15,826.47 | 304,698 |
| 2023-05-12 | 16,450.00 | 17,130.00 | 16,360.00 | 16,780.00 | 15,723.40 | 307,926 |
| 2023-05-11 | 16,300.00 | 16,650.00 | 15,930.00 | 16,390.00 | 15,357.95 | 371,565 |
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.