APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 15,380.00 | 15,870.00 | 15,220.00 | 15,490.00 | 14,514.62 | 116,433 |
| 2023-05-09 | 15,800.00 | 15,810.00 | 15,090.00 | 15,430.00 | 14,458.40 | 220,035 |
| 2023-05-08 | 16,410.00 | 16,410.00 | 15,790.00 | 15,800.00 | 14,805.10 | 124,190 |
| 2023-05-04 | 15,540.00 | 15,990.00 | 15,490.00 | 15,830.00 | 14,833.22 | 136,215 |
| 2023-05-03 | 15,700.00 | 16,140.00 | 15,580.00 | 15,730.00 | 14,739.51 | 127,987 |
| 2023-05-02 | 15,020.00 | 16,030.00 | 15,020.00 | 15,780.00 | 14,786.36 | 176,180 |
| 2023-04-28 | 15,720.00 | 15,840.00 | 15,020.00 | 15,220.00 | 14,261.63 | 200,014 |
| 2023-04-27 | 15,110.00 | 15,730.00 | 14,840.00 | 15,580.00 | 14,598.96 | 270,483 |
| 2023-04-26 | 15,640.00 | 15,780.00 | 15,160.00 | 15,180.00 | 14,224.14 | 222,849 |
| 2023-04-25 | 16,230.00 | 16,270.00 | 15,450.00 | 15,680.00 | 14,692.66 | 356,318 |
| 2023-04-24 | 16,910.00 | 17,030.00 | 16,100.00 | 16,120.00 | 15,104.95 | 403,376 |
| 2023-04-21 | 17,910.00 | 17,940.00 | 16,910.00 | 16,910.00 | 15,845.21 | 614,090 |
| 2023-04-20 | 19,830.00 | 19,830.00 | 18,050.00 | 18,240.00 | 17,091.46 | 1,013,630 |
| 2023-04-19 | 18,000.00 | 21,350.00 | 17,850.00 | 19,810.00 | 18,562.60 | 5,024,809 |
| 2023-04-18 | 17,270.00 | 17,780.00 | 16,990.00 | 17,720.00 | 16,604.21 | 767,851 |
| 2023-04-17 | 16,750.00 | 17,200.00 | 16,420.00 | 16,990.00 | 15,920.17 | 276,215 |
| 2023-04-14 | 17,250.00 | 17,260.00 | 16,550.00 | 16,880.00 | 15,817.10 | 296,110 |
| 2023-04-13 | 16,720.00 | 17,280.00 | 16,690.00 | 16,960.00 | 15,892.06 | 470,707 |
| 2023-04-12 | 17,600.00 | 17,600.00 | 16,450.00 | 16,460.00 | 15,423.55 | 520,751 |
| 2023-04-11 | 17,490.00 | 18,230.00 | 17,230.00 | 17,630.00 | 16,519.87 | 1,207,260 |
| 2023-04-10 | 17,060.00 | 17,380.00 | 16,500.00 | 16,740.00 | 15,685.91 | 566,906 |
| 2023-04-07 | 16,380.00 | 16,860.00 | 16,110.00 | 16,640.00 | 15,592.21 | 463,633 |
| 2023-04-06 | 16,240.00 | 16,900.00 | 16,100.00 | 16,380.00 | 15,348.58 | 417,519 |
| 2023-04-05 | 16,970.00 | 16,970.00 | 16,000.00 | 16,320.00 | 15,292.36 | 701,077 |
| 2023-04-04 | 15,700.00 | 17,990.00 | 15,540.00 | 16,990.00 | 15,920.17 | 3,643,937 |
| 2023-04-03 | 15,390.00 | 15,440.00 | 14,830.00 | 15,060.00 | 14,111.70 | 379,520 |
| 2023-03-31 | 14,880.00 | 15,320.00 | 14,630.00 | 15,060.00 | 14,111.70 | 494,263 |
| 2023-03-30 | 15,070.00 | 15,280.00 | 14,500.00 | 14,650.00 | 13,727.52 | 804,597 |
| 2023-03-29 | 13,410.00 | 14,500.00 | 13,360.00 | 14,450.00 | 13,540.11 | 668,999 |
| 2023-03-28 | 13,400.00 | 13,500.00 | 13,120.00 | 13,400.00 | 12,556.23 | 123,849 |
| 2023-03-27 | 13,350.00 | 13,830.00 | 13,280.00 | 13,430.00 | 12,584.34 | 277,264 |
| 2023-03-24 | 13,000.00 | 13,200.00 | 12,740.00 | 13,100.00 | 12,275.12 | 149,705 |
| 2023-03-23 | 12,800.00 | 13,350.00 | 12,640.00 | 12,860.00 | 12,050.23 | 266,290 |
| 2023-03-22 | 13,150.00 | 13,350.00 | 12,700.00 | 12,710.00 | 11,909.68 | 327,254 |
| 2023-03-21 | 12,300.00 | 12,590.00 | 12,270.00 | 12,350.00 | 11,572.34 | 118,736 |
| 2023-03-20 | 12,110.00 | 12,350.00 | 12,000.00 | 12,210.00 | 11,441.16 | 60,961 |
| 2023-03-17 | 12,330.00 | 12,400.00 | 11,970.00 | 12,110.00 | 11,347.46 | 112,776 |
| 2023-03-16 | 12,330.00 | 12,380.00 | 11,730.00 | 12,070.00 | 11,309.98 | 143,648 |
| 2023-03-15 | 12,200.00 | 12,590.00 | 12,200.00 | 12,330.00 | 11,553.60 | 95,973 |
| 2023-03-14 | 12,560.00 | 12,660.00 | 12,040.00 | 12,070.00 | 11,309.98 | 137,684 |
| 2023-03-13 | 12,500.00 | 12,770.00 | 12,130.00 | 12,760.00 | 11,956.53 | 120,176 |
| 2023-03-10 | 12,750.00 | 13,010.00 | 12,560.00 | 12,710.00 | 11,909.68 | 134,325 |
| 2023-03-09 | 13,700.00 | 13,850.00 | 13,110.00 | 13,130.00 | 12,303.23 | 179,447 |
| 2023-03-08 | 13,800.00 | 14,040.00 | 13,530.00 | 13,680.00 | 12,818.60 | 191,021 |
| 2023-03-07 | 14,040.00 | 14,170.00 | 13,600.00 | 14,040.00 | 13,155.93 | 258,696 |
| 2023-03-06 | 13,900.00 | 14,450.00 | 13,810.00 | 14,040.00 | 13,155.93 | 661,065 |
| 2023-03-03 | 13,350.00 | 13,620.00 | 13,180.00 | 13,550.00 | 12,696.78 | 257,220 |
| 2023-03-02 | 12,980.00 | 13,490.00 | 12,810.00 | 13,170.00 | 12,340.71 | 273,163 |
| 2023-02-28 | 12,510.00 | 12,980.00 | 12,510.00 | 12,780.00 | 11,975.27 | 117,943 |
| 2023-02-27 | 12,740.00 | 12,790.00 | 12,390.00 | 12,490.00 | 11,703.53 | 72,360 |
| 2023-02-24 | 13,150.00 | 13,180.00 | 12,740.00 | 12,740.00 | 11,937.79 | 100,121 |
| 2023-02-23 | 13,050.00 | 14,200.00 | 12,670.00 | 13,030.00 | 12,209.53 | 505,608 |
| 2023-02-22 | 13,150.00 | 13,340.00 | 13,020.00 | 13,020.00 | 12,200.16 | 152,836 |
| 2023-02-21 | 13,110.00 | 13,700.00 | 13,110.00 | 13,390.00 | 12,546.86 | 196,419 |
| 2023-02-20 | 13,400.00 | 13,490.00 | 13,100.00 | 13,160.00 | 12,331.34 | 107,219 |
| 2023-02-17 | 12,950.00 | 13,580.00 | 12,810.00 | 13,200.00 | 12,368.82 | 375,572 |
| 2023-02-16 | 12,900.00 | 13,070.00 | 12,740.00 | 12,980.00 | 12,162.67 | 130,016 |
| 2023-02-15 | 12,850.00 | 13,190.00 | 12,670.00 | 12,700.00 | 11,900.31 | 204,787 |
| 2023-02-14 | 12,850.00 | 12,990.00 | 12,630.00 | 12,660.00 | 11,862.82 | 113,003 |
| 2023-02-13 | 12,650.00 | 13,200.00 | 12,590.00 | 12,600.00 | 11,806.60 | 162,419 |
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.