APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 15,850.00 | 15,950.00 | 15,400.00 | 15,800.00 | 14,805.10 | 120,281 |
| 2022-11-14 | 16,250.00 | 16,600.00 | 15,700.00 | 15,850.00 | 14,851.96 | 169,624 |
| 2022-11-11 | 16,450.00 | 16,550.00 | 16,000.00 | 16,250.00 | 15,226.77 | 113,788 |
| 2022-11-10 | 16,350.00 | 16,700.00 | 16,000.00 | 16,050.00 | 15,039.36 | 81,364 |
| 2022-11-09 | 16,550.00 | 16,750.00 | 16,300.00 | 16,500.00 | 15,461.03 | 71,944 |
| 2022-11-08 | 16,650.00 | 16,850.00 | 16,400.00 | 16,450.00 | 15,414.18 | 103,879 |
| 2022-11-07 | 16,850.00 | 17,050.00 | 16,350.00 | 16,750.00 | 15,695.28 | 141,683 |
| 2022-11-04 | 17,450.00 | 18,150.00 | 16,550.00 | 16,800.00 | 15,742.14 | 571,993 |
| 2022-11-03 | 16,450.00 | 17,900.00 | 16,400.00 | 17,650.00 | 16,538.61 | 515,576 |
| 2022-11-02 | 16,550.00 | 17,000.00 | 16,250.00 | 16,900.00 | 15,835.84 | 205,476 |
| 2022-11-01 | 16,200.00 | 16,750.00 | 16,000.00 | 16,550.00 | 15,507.88 | 178,687 |
| 2022-10-31 | 15,650.00 | 16,200.00 | 15,350.00 | 16,200.00 | 15,179.92 | 140,174 |
| 2022-10-28 | 15,250.00 | 15,750.00 | 15,000.00 | 15,450.00 | 14,477.14 | 120,110 |
| 2022-10-27 | 15,300.00 | 15,550.00 | 14,650.00 | 15,450.00 | 14,477.14 | 218,727 |
| 2022-10-26 | 16,100.00 | 16,350.00 | 15,000.00 | 15,100.00 | 14,149.18 | 228,754 |
| 2022-10-25 | 16,250.00 | 16,700.00 | 16,000.00 | 16,050.00 | 15,039.36 | 148,120 |
| 2022-10-24 | 16,800.00 | 16,850.00 | 16,250.00 | 16,250.00 | 15,226.77 | 154,303 |
| 2022-10-21 | 16,950.00 | 17,250.00 | 16,300.00 | 16,350.00 | 15,320.47 | 212,346 |
| 2022-10-20 | 17,600.00 | 17,600.00 | 16,650.00 | 16,950.00 | 15,882.69 | 283,114 |
| 2022-10-19 | 18,100.00 | 18,450.00 | 17,350.00 | 17,750.00 | 16,632.32 | 470,364 |
| 2022-10-18 | 17,750.00 | 18,400.00 | 17,250.00 | 18,150.00 | 17,007.13 | 759,233 |
| 2022-10-17 | 16,400.00 | 17,450.00 | 16,350.00 | 17,300.00 | 16,210.65 | 239,323 |
| 2022-10-14 | 17,050.00 | 17,150.00 | 16,450.00 | 16,850.00 | 15,788.99 | 323,017 |
| 2022-10-13 | 17,050.00 | 17,650.00 | 16,350.00 | 16,400.00 | 15,367.32 | 234,695 |
| 2022-10-12 | 16,250.00 | 17,250.00 | 16,250.00 | 17,100.00 | 16,023.25 | 183,232 |
| 2022-10-11 | 16,600.00 | 16,650.00 | 15,900.00 | 16,450.00 | 15,414.18 | 129,931 |
| 2022-10-07 | 17,200.00 | 17,500.00 | 16,350.00 | 16,950.00 | 15,882.69 | 248,882 |
| 2022-10-06 | 16,500.00 | 17,500.00 | 16,500.00 | 17,300.00 | 16,210.65 | 260,402 |
| 2022-10-05 | 17,600.00 | 17,600.00 | 16,000.00 | 16,400.00 | 15,367.32 | 280,196 |
| 2022-10-04 | 17,100.00 | 17,550.00 | 16,700.00 | 17,100.00 | 16,023.25 | 219,125 |
| 2022-09-30 | 15,950.00 | 16,950.00 | 15,650.00 | 16,700.00 | 15,648.43 | 273,534 |
| 2022-09-29 | 16,550.00 | 17,200.00 | 16,350.00 | 16,350.00 | 15,320.47 | 314,408 |
| 2022-09-28 | 18,250.00 | 18,450.00 | 15,800.00 | 16,050.00 | 15,039.36 | 1,127,985 |
| 2022-09-27 | 16,400.00 | 17,300.00 | 16,100.00 | 17,300.00 | 16,210.65 | 255,066 |
| 2022-09-26 | 15,850.00 | 17,350.00 | 15,650.00 | 16,450.00 | 15,414.18 | 495,659 |
| 2022-09-23 | 17,300.00 | 17,900.00 | 15,950.00 | 16,150.00 | 15,133.07 | 395,211 |
| 2022-09-22 | 16,950.00 | 17,500.00 | 16,800.00 | 17,100.00 | 16,023.25 | 146,529 |
| 2022-09-21 | 17,250.00 | 18,000.00 | 16,950.00 | 17,150.00 | 16,070.10 | 295,693 |
| 2022-09-20 | 16,200.00 | 17,450.00 | 16,050.00 | 17,300.00 | 16,210.65 | 327,444 |
| 2022-09-19 | 17,250.00 | 17,300.00 | 15,550.00 | 15,900.00 | 14,898.81 | 281,260 |
| 2022-09-16 | 17,650.00 | 17,900.00 | 17,000.00 | 17,500.00 | 16,398.06 | 237,958 |
| 2022-09-15 | 17,500.00 | 18,050.00 | 16,950.00 | 17,650.00 | 16,538.61 | 546,856 |
| 2022-09-14 | 15,850.00 | 17,300.00 | 15,700.00 | 17,300.00 | 16,210.65 | 526,015 |
| 2022-09-13 | 16,450.00 | 16,750.00 | 15,650.00 | 16,500.00 | 15,461.03 | 385,474 |
| 2022-09-08 | 16,000.00 | 16,600.00 | 15,800.00 | 16,100.00 | 15,086.21 | 616,937 |
| 2022-09-07 | 14,000.00 | 16,400.00 | 13,900.00 | 16,100.00 | 15,086.21 | 1,942,528 |
| 2022-09-06 | 13,200.00 | 14,150.00 | 13,100.00 | 14,000.00 | 13,118.45 | 216,497 |
| 2022-09-05 | 13,300.00 | 13,850.00 | 12,850.00 | 13,150.00 | 12,321.97 | 100,398 |
| 2022-09-02 | 13,350.00 | 13,900.00 | 13,350.00 | 13,500.00 | 12,649.93 | 116,742 |
| 2022-09-01 | 13,600.00 | 14,000.00 | 13,250.00 | 13,250.00 | 12,415.67 | 131,797 |
| 2022-08-31 | 13,900.00 | 15,000.00 | 13,650.00 | 13,950.00 | 13,071.60 | 693,973 |
| 2022-08-30 | 13,150.00 | 14,750.00 | 13,100.00 | 14,000.00 | 13,118.45 | 915,731 |
| 2022-08-29 | 12,200.00 | 12,950.00 | 12,150.00 | 12,850.00 | 12,040.86 | 74,921 |
| 2022-08-26 | 13,250.00 | 13,250.00 | 12,750.00 | 12,750.00 | 11,947.16 | 111,992 |
| 2022-08-25 | 11,750.00 | 13,400.00 | 11,700.00 | 12,900.00 | 12,087.71 | 297,725 |
| 2022-08-24 | 11,600.00 | 11,850.00 | 11,550.00 | 11,750.00 | 11,010.13 | 35,617 |
| 2022-08-23 | 11,500.00 | 11,750.00 | 11,450.00 | 11,550.00 | 10,822.72 | 37,551 |
| 2022-08-22 | 11,900.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,010.13 | 31,073 |
| 2022-08-19 | 13,050.00 | 13,050.00 | 12,100.00 | 12,100.00 | 11,338.09 | 98,284 |
| 2022-08-18 | 12,800.00 | 12,900.00 | 12,600.00 | 12,700.00 | 11,900.31 | 32,202 |
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.