APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 13,100.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,134.56 | 35,558 |
| 2022-08-16 | 13,100.00 | 13,300.00 | 12,750.00 | 12,900.00 | 12,087.71 | 72,673 |
| 2022-08-12 | 13,200.00 | 13,450.00 | 13,100.00 | 13,100.00 | 12,275.12 | 59,486 |
| 2022-08-11 | 13,350.00 | 13,550.00 | 13,150.00 | 13,250.00 | 12,415.67 | 94,402 |
| 2022-08-10 | 12,900.00 | 13,200.00 | 12,900.00 | 13,050.00 | 12,228.27 | 57,668 |
| 2022-08-09 | 13,300.00 | 13,350.00 | 12,900.00 | 13,200.00 | 12,368.82 | 83,999 |
| 2022-08-08 | 13,200.00 | 13,700.00 | 13,150.00 | 13,300.00 | 12,462.52 | 136,621 |
| 2022-08-05 | 12,550.00 | 15,400.00 | 12,450.00 | 13,250.00 | 12,415.67 | 1,823,199 |
| 2022-08-04 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 11,431.79 | 30,933 |
| 2022-08-03 | 12,300.00 | 12,400.00 | 12,100.00 | 12,200.00 | 11,431.79 | 36,852 |
| 2022-08-02 | 12,000.00 | 12,600.00 | 12,000.00 | 12,300.00 | 11,525.49 | 48,622 |
| 2022-08-01 | 12,350.00 | 12,350.00 | 11,850.00 | 12,000.00 | 11,244.38 | 52,094 |
| 2022-07-29 | 12,250.00 | 12,450.00 | 12,000.00 | 12,150.00 | 11,384.94 | 52,006 |
| 2022-07-28 | 12,000.00 | 12,200.00 | 11,900.00 | 12,150.00 | 11,384.94 | 40,038 |
| 2022-07-27 | 11,900.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,150.68 | 27,791 |
| 2022-07-26 | 11,750.00 | 12,200.00 | 11,650.00 | 12,000.00 | 11,244.38 | 40,006 |
| 2022-07-25 | 11,800.00 | 12,400.00 | 11,650.00 | 11,900.00 | 11,150.68 | 61,849 |
| 2022-07-22 | 11,800.00 | 12,300.00 | 11,700.00 | 11,800.00 | 11,056.98 | 113,878 |
| 2022-07-21 | 11,400.00 | 11,650.00 | 11,200.00 | 11,600.00 | 10,869.57 | 55,581 |
| 2022-07-20 | 11,550.00 | 11,600.00 | 11,300.00 | 11,300.00 | 10,588.46 | 50,798 |
| 2022-07-19 | 11,100.00 | 11,550.00 | 10,900.00 | 11,350.00 | 10,635.31 | 66,357 |
| 2022-07-18 | 10,850.00 | 11,150.00 | 10,850.00 | 11,100.00 | 10,401.05 | 26,372 |
| 2022-07-15 | 10,800.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,119.94 | 20,814 |
| 2022-07-14 | 10,750.00 | 11,050.00 | 10,650.00 | 10,950.00 | 10,260.50 | 53,174 |
| 2022-07-13 | 10,700.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,213.65 | 26,032 |
| 2022-07-12 | 11,050.00 | 11,200.00 | 10,550.00 | 10,700.00 | 10,026.24 | 142,655 |
| 2022-07-11 | 11,100.00 | 11,450.00 | 11,000.00 | 11,100.00 | 10,401.05 | 19,027 |
| 2022-07-08 | 10,950.00 | 11,500.00 | 10,950.00 | 11,150.00 | 10,447.91 | 52,884 |
| 2022-07-07 | 10,650.00 | 11,200.00 | 10,550.00 | 11,000.00 | 10,307.35 | 96,856 |
| 2022-07-06 | 10,750.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,932.54 | 28,146 |
| 2022-07-05 | 10,350.00 | 10,800.00 | 10,350.00 | 10,750.00 | 10,073.09 | 44,041 |
| 2022-07-04 | 10,800.00 | 10,900.00 | 10,200.00 | 10,400.00 | 9,745.13 | 40,862 |
| 2022-07-01 | 11,300.00 | 11,400.00 | 10,600.00 | 10,700.00 | 10,026.24 | 72,742 |
| 2022-06-30 | 12,200.00 | 13,400.00 | 11,150.00 | 11,250.00 | 10,541.61 | 341,718 |
| 2022-06-29 | 11,250.00 | 12,500.00 | 11,250.00 | 12,200.00 | 11,431.79 | 78,416 |
| 2022-06-28 | 11,650.00 | 11,800.00 | 11,400.00 | 11,500.00 | 10,775.87 | 31,030 |
| 2022-06-27 | 11,400.00 | 11,900.00 | 11,250.00 | 11,700.00 | 10,963.27 | 40,326 |
| 2022-06-24 | 10,400.00 | 11,350.00 | 10,400.00 | 11,300.00 | 10,588.46 | 69,796 |
| 2022-06-23 | 11,350.00 | 11,750.00 | 10,600.00 | 10,600.00 | 9,932.54 | 102,623 |
| 2022-06-22 | 12,150.00 | 12,700.00 | 11,450.00 | 11,450.00 | 10,729.02 | 99,323 |
| 2022-06-21 | 11,800.00 | 12,500.00 | 11,800.00 | 11,900.00 | 11,150.68 | 146,006 |
| 2022-06-20 | 13,000.00 | 13,050.00 | 12,000.00 | 12,000.00 | 11,244.38 | 78,179 |
| 2022-06-17 | 12,700.00 | 13,200.00 | 12,650.00 | 13,000.00 | 12,181.41 | 46,894 |
| 2022-06-16 | 13,850.00 | 13,950.00 | 13,350.00 | 13,350.00 | 12,509.38 | 41,466 |
| 2022-06-15 | 13,700.00 | 13,950.00 | 12,900.00 | 13,750.00 | 12,884.19 | 60,030 |
| 2022-06-14 | 13,100.00 | 14,000.00 | 12,800.00 | 14,000.00 | 13,118.45 | 94,152 |
| 2022-06-13 | 14,250.00 | 14,350.00 | 13,750.00 | 13,800.00 | 12,931.04 | 57,152 |
| 2022-06-10 | 14,400.00 | 14,500.00 | 14,000.00 | 14,400.00 | 13,493.26 | 33,101 |
| 2022-06-09 | 14,150.00 | 14,550.00 | 14,150.00 | 14,400.00 | 13,493.26 | 17,231 |
| 2022-06-08 | 14,450.00 | 14,550.00 | 14,200.00 | 14,300.00 | 13,399.56 | 31,717 |
| 2022-06-07 | 15,100.00 | 15,100.00 | 14,350.00 | 14,400.00 | 13,493.26 | 46,595 |
| 2022-06-03 | 15,100.00 | 15,150.00 | 14,850.00 | 14,950.00 | 14,008.63 | 23,898 |
| 2022-06-02 | 14,900.00 | 15,200.00 | 14,900.00 | 15,000.00 | 14,055.48 | 32,267 |
| 2022-05-31 | 15,300.00 | 15,300.00 | 14,900.00 | 15,000.00 | 14,055.48 | 39,603 |
| 2022-05-30 | 15,100.00 | 15,300.00 | 14,850.00 | 15,150.00 | 14,196.03 | 40,332 |
| 2022-05-27 | 15,400.00 | 15,750.00 | 15,100.00 | 15,100.00 | 14,149.18 | 76,583 |
| 2022-05-26 | 16,100.00 | 16,100.00 | 15,150.00 | 15,350.00 | 14,383.44 | 99,866 |
| 2022-05-25 | 14,900.00 | 15,950.00 | 14,900.00 | 15,400.00 | 14,430.29 | 108,574 |
| 2022-05-24 | 15,100.00 | 15,250.00 | 14,650.00 | 14,850.00 | 13,914.92 | 42,150 |
| 2022-05-23 | 15,450.00 | 15,700.00 | 15,100.00 | 15,200.00 | 14,242.89 | 48,272 |
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.