APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 15,850.00 | 16,050.00 | 15,400.00 | 15,700.00 | 14,711.40 | 55,982 |
| 2022-05-19 | 15,150.00 | 15,950.00 | 15,000.00 | 15,850.00 | 14,851.96 | 80,018 |
| 2022-05-18 | 15,050.00 | 15,750.00 | 14,900.00 | 15,650.00 | 14,664.55 | 130,346 |
| 2022-05-17 | 14,100.00 | 14,750.00 | 13,950.00 | 14,700.00 | 13,774.37 | 68,912 |
| 2022-05-16 | 14,350.00 | 14,700.00 | 14,200.00 | 14,200.00 | 13,305.85 | 28,076 |
| 2022-05-13 | 13,950.00 | 14,400.00 | 13,950.00 | 14,350.00 | 13,446.41 | 30,836 |
| 2022-05-12 | 14,200.00 | 14,550.00 | 13,800.00 | 13,900.00 | 13,024.74 | 48,761 |
| 2022-05-11 | 14,500.00 | 14,750.00 | 14,400.00 | 14,550.00 | 13,633.81 | 29,394 |
| 2022-05-10 | 14,000.00 | 14,750.00 | 13,800.00 | 14,650.00 | 13,727.52 | 57,617 |
| 2022-05-09 | 15,300.00 | 15,500.00 | 14,300.00 | 14,450.00 | 13,540.11 | 203,379 |
| 2022-05-06 | 16,000.00 | 16,050.00 | 15,500.00 | 15,550.00 | 14,570.85 | 61,610 |
| 2022-05-04 | 16,450.00 | 16,450.00 | 15,950.00 | 16,250.00 | 15,226.77 | 35,693 |
| 2022-05-03 | 16,000.00 | 16,300.00 | 15,950.00 | 16,200.00 | 15,179.92 | 28,429 |
| 2022-05-02 | 15,800.00 | 16,100.00 | 15,650.00 | 16,000.00 | 14,992.51 | 23,830 |
| 2022-04-29 | 16,200.00 | 16,600.00 | 15,900.00 | 15,950.00 | 14,945.66 | 60,713 |
| 2022-04-28 | 16,600.00 | 16,600.00 | 16,100.00 | 16,250.00 | 15,226.77 | 29,998 |
| 2022-04-27 | 16,350.00 | 16,750.00 | 16,150.00 | 16,400.00 | 15,367.32 | 69,747 |
| 2022-04-26 | 16,850.00 | 17,100.00 | 16,650.00 | 16,900.00 | 15,835.84 | 34,385 |
| 2022-04-25 | 17,000.00 | 17,300.00 | 16,700.00 | 17,000.00 | 15,929.54 | 98,867 |
| 2022-04-22 | 17,700.00 | 17,700.00 | 17,250.00 | 17,550.00 | 16,444.91 | 60,405 |
| 2022-04-21 | 17,700.00 | 18,000.00 | 17,550.00 | 17,850.00 | 16,726.02 | 76,561 |
| 2022-04-20 | 17,850.00 | 17,850.00 | 17,450.00 | 17,800.00 | 16,679.17 | 62,512 |
| 2022-04-19 | 17,000.00 | 18,000.00 | 16,900.00 | 17,850.00 | 16,726.02 | 243,538 |
| 2022-04-18 | 16,900.00 | 17,150.00 | 16,650.00 | 16,900.00 | 15,835.84 | 55,085 |
| 2022-04-15 | 16,650.00 | 16,900.00 | 16,400.00 | 16,900.00 | 15,835.84 | 35,383 |
| 2022-04-14 | 16,750.00 | 16,900.00 | 16,600.00 | 16,750.00 | 15,695.28 | 37,598 |
| 2022-04-13 | 16,500.00 | 17,050.00 | 16,500.00 | 16,750.00 | 15,695.28 | 76,930 |
| 2022-04-12 | 17,000.00 | 17,100.00 | 16,450.00 | 16,500.00 | 15,461.03 | 94,340 |
| 2022-04-11 | 17,350.00 | 17,350.00 | 17,050.00 | 17,150.00 | 16,070.10 | 42,662 |
| 2022-04-08 | 17,100.00 | 17,400.00 | 17,000.00 | 17,300.00 | 16,210.65 | 57,651 |
| 2022-04-07 | 17,400.00 | 17,400.00 | 16,900.00 | 17,100.00 | 16,023.25 | 63,787 |
| 2022-04-06 | 17,200.00 | 17,700.00 | 17,150.00 | 17,400.00 | 16,304.36 | 121,167 |
| 2022-04-05 | 17,300.00 | 17,400.00 | 17,150.00 | 17,250.00 | 16,163.80 | 38,983 |
| 2022-04-04 | 17,100.00 | 17,400.00 | 17,050.00 | 17,250.00 | 16,163.80 | 34,824 |
| 2022-04-01 | 17,350.00 | 17,400.00 | 16,950.00 | 17,100.00 | 16,023.25 | 70,895 |
| 2022-03-31 | 17,150.00 | 17,550.00 | 17,150.00 | 17,350.00 | 16,257.50 | 47,969 |
| 2022-03-30 | 17,700.00 | 17,700.00 | 17,250.00 | 17,300.00 | 16,210.65 | 54,908 |
| 2022-03-29 | 17,550.00 | 17,650.00 | 17,350.00 | 17,600.00 | 16,491.76 | 61,960 |
| 2022-03-28 | 18,100.00 | 18,100.00 | 17,350.00 | 17,350.00 | 16,257.50 | 135,672 |
| 2022-03-25 | 18,200.00 | 18,200.00 | 17,750.00 | 18,000.00 | 16,866.57 | 81,260 |
| 2022-03-24 | 18,100.00 | 18,450.00 | 17,750.00 | 17,900.00 | 16,772.87 | 153,544 |
| 2022-03-23 | 18,000.00 | 18,000.00 | 17,500.00 | 17,800.00 | 16,679.17 | 124,177 |
| 2022-03-22 | 18,000.00 | 18,150.00 | 17,600.00 | 17,750.00 | 16,632.32 | 93,541 |
| 2022-03-21 | 18,000.00 | 18,250.00 | 17,800.00 | 17,800.00 | 16,679.17 | 103,313 |
| 2022-03-18 | 18,250.00 | 18,300.00 | 17,700.00 | 17,950.00 | 16,819.72 | 194,868 |
| 2022-03-17 | 18,600.00 | 18,850.00 | 18,250.00 | 18,450.00 | 17,288.24 | 239,449 |
| 2022-03-16 | 20,850.00 | 21,700.00 | 18,250.00 | 18,500.00 | 17,335.09 | 1,629,457 |
| 2022-03-15 | 17,700.00 | 18,850.00 | 17,400.00 | 18,850.00 | 17,663.05 | 304,713 |
| 2022-03-14 | 17,750.00 | 17,950.00 | 17,250.00 | 17,800.00 | 16,679.17 | 122,586 |
| 2022-03-11 | 17,700.00 | 18,400.00 | 17,650.00 | 17,800.00 | 16,679.17 | 117,859 |
| 2022-03-10 | 17,700.00 | 18,100.00 | 17,400.00 | 17,600.00 | 16,491.76 | 133,478 |
| 2022-03-08 | 16,850.00 | 17,900.00 | 16,700.00 | 17,300.00 | 16,210.65 | 164,690 |
| 2022-03-07 | 18,000.00 | 18,250.00 | 17,250.00 | 17,700.00 | 16,585.46 | 155,415 |
| 2022-03-04 | 17,900.00 | 18,950.00 | 17,650.00 | 18,550.00 | 17,381.94 | 366,551 |
| 2022-03-03 | 18,400.00 | 19,500.00 | 18,300.00 | 18,500.00 | 17,335.09 | 228,453 |
| 2022-03-02 | 17,550.00 | 18,500.00 | 17,500.00 | 18,400.00 | 17,241.39 | 137,487 |
| 2022-02-28 | 17,350.00 | 18,800.00 | 17,300.00 | 18,300.00 | 17,147.68 | 203,554 |
| 2022-02-25 | 16,900.00 | 19,050.00 | 16,700.00 | 17,350.00 | 16,257.50 | 548,852 |
| 2022-02-24 | 16,100.00 | 17,700.00 | 15,700.00 | 16,550.00 | 15,507.88 | 234,910 |
| 2022-02-23 | 16,250.00 | 16,500.00 | 16,250.00 | 16,500.00 | 15,461.03 | 34,381 |
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.