APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 16,150.00 | 16,550.00 | 16,100.00 | 16,250.00 | 15,226.77 | 67,092 |
| 2022-02-21 | 16,250.00 | 16,950.00 | 16,050.00 | 16,750.00 | 15,695.28 | 93,123 |
| 2022-02-18 | 16,650.00 | 16,800.00 | 16,250.00 | 16,700.00 | 15,648.43 | 138,691 |
| 2022-02-17 | 18,850.00 | 19,400.00 | 16,900.00 | 17,000.00 | 15,929.54 | 1,012,208 |
| 2022-02-16 | 15,300.00 | 18,250.00 | 15,300.00 | 18,250.00 | 17,100.83 | 433,721 |
| 2022-02-15 | 14,550.00 | 14,650.00 | 14,050.00 | 14,050.00 | 13,165.30 | 40,676 |
| 2022-02-14 | 15,350.00 | 15,400.00 | 14,500.00 | 14,550.00 | 13,633.81 | 58,624 |
| 2022-02-11 | 16,350.00 | 16,350.00 | 15,650.00 | 15,650.00 | 14,664.55 | 43,750 |
| 2022-02-10 | 16,900.00 | 16,900.00 | 16,150.00 | 16,300.00 | 15,273.62 | 50,174 |
| 2022-02-09 | 17,300.00 | 17,350.00 | 16,650.00 | 16,750.00 | 15,695.28 | 44,693 |
| 2022-02-08 | 17,500.00 | 17,500.00 | 16,850.00 | 16,850.00 | 15,788.99 | 68,229 |
| 2022-02-07 | 18,800.00 | 19,350.00 | 17,250.00 | 17,300.00 | 16,210.65 | 231,605 |
| 2022-02-04 | 35,000.00 | 36,900.00 | 35,000.00 | 36,100.00 | 16,913.43 | 315,734 |
| 2022-02-03 | 33,500.00 | 36,250.00 | 33,100.00 | 35,500.00 | 16,632.32 | 311,070 |
| 2022-01-28 | 33,450.00 | 34,050.00 | 31,500.00 | 32,950.00 | 15,437.60 | 328,368 |
| 2022-01-27 | 36,600.00 | 37,250.00 | 32,950.00 | 33,450.00 | 15,671.86 | 518,826 |
| 2022-01-26 | 39,200.00 | 39,250.00 | 37,200.00 | 37,250.00 | 17,452.22 | 439,454 |
| 2022-01-25 | 37,850.00 | 40,150.00 | 37,550.00 | 38,800.00 | 18,178.42 | 936,032 |
| 2022-01-24 | 39,700.00 | 45,100.00 | 36,850.00 | 37,250.00 | 17,452.22 | 3,313,282 |
| 2022-01-21 | 37,600.00 | 39,600.00 | 37,450.00 | 39,550.00 | 18,529.81 | 344,414 |
| 2022-01-20 | 37,650.00 | 38,400.00 | 36,950.00 | 38,350.00 | 17,967.59 | 184,786 |
| 2022-01-19 | 34,700.00 | 37,300.00 | 34,700.00 | 37,300.00 | 17,475.65 | 185,198 |
| 2022-01-18 | 36,250.00 | 37,300.00 | 35,400.00 | 35,800.00 | 16,772.87 | 166,448 |
| 2022-01-17 | 39,550.00 | 39,700.00 | 36,400.00 | 36,950.00 | 17,311.66 | 289,036 |
| 2022-01-14 | 39,500.00 | 39,500.00 | 38,400.00 | 39,250.00 | 18,389.25 | 303,650 |
| 2022-01-13 | 37,400.00 | 39,950.00 | 37,400.00 | 39,900.00 | 18,693.79 | 874,770 |
| 2022-01-12 | 37,500.00 | 39,200.00 | 36,650.00 | 36,800.00 | 17,241.39 | 515,032 |
| 2022-01-11 | 36,100.00 | 36,800.00 | 35,100.00 | 35,950.00 | 16,843.15 | 145,224 |
| 2022-01-10 | 38,100.00 | 38,750.00 | 36,050.00 | 36,100.00 | 16,913.43 | 208,358 |
| 2022-01-07 | 38,000.00 | 38,450.00 | 35,500.00 | 37,600.00 | 17,616.20 | 326,406 |
| 2022-01-06 | 38,500.00 | 39,400.00 | 37,350.00 | 37,800.00 | 17,709.90 | 267,152 |
| 2022-01-05 | 38,400.00 | 39,250.00 | 37,500.00 | 39,250.00 | 18,389.25 | 315,524 |
| 2022-01-04 | 36,050.00 | 38,550.00 | 35,300.00 | 38,350.00 | 17,967.59 | 485,392 |
| 2022-01-03 | 35,650.00 | 36,800.00 | 34,800.00 | 36,300.00 | 17,007.13 | 212,854 |
| 2021-12-30 | 34,450.00 | 35,300.00 | 33,850.00 | 34,800.00 | 16,304.36 | 124,750 |
| 2021-12-29 | 34,900.00 | 35,700.00 | 34,250.00 | 34,400.00 | 16,116.95 | 106,272 |
| 2021-12-28 | 34,000.00 | 35,700.00 | 33,200.00 | 34,500.00 | 16,163.80 | 463,514 |
| 2021-12-27 | 33,300.00 | 36,800.00 | 31,550.00 | 33,300.00 | 15,601.58 | 1,245,150 |
| 2021-12-24 | 29,500.00 | 30,100.00 | 29,500.00 | 29,950.00 | 14,032.05 | 15,946 |
| 2021-12-23 | 29,450.00 | 30,000.00 | 29,350.00 | 29,550.00 | 13,844.65 | 18,550 |
| 2021-12-22 | 30,200.00 | 30,200.00 | 29,300.00 | 29,450.00 | 13,797.80 | 31,976 |
| 2021-12-21 | 29,700.00 | 30,000.00 | 29,500.00 | 30,000.00 | 14,055.48 | 31,156 |
| 2021-12-20 | 30,600.00 | 30,950.00 | 29,900.00 | 30,000.00 | 14,055.48 | 35,764 |
| 2021-12-17 | 30,400.00 | 30,750.00 | 30,300.00 | 30,600.00 | 14,336.59 | 33,774 |
| 2021-12-16 | 31,200.00 | 31,300.00 | 30,550.00 | 30,750.00 | 14,406.87 | 23,930 |
| 2021-12-15 | 31,050.00 | 31,100.00 | 30,600.00 | 30,850.00 | 14,453.72 | 30,032 |
| 2021-12-14 | 30,400.00 | 31,600.00 | 30,400.00 | 31,300.00 | 14,664.55 | 37,216 |
| 2021-12-13 | 30,900.00 | 31,850.00 | 30,800.00 | 31,250.00 | 14,641.12 | 72,704 |
| 2021-12-10 | 30,800.00 | 31,100.00 | 30,250.00 | 30,900.00 | 14,477.14 | 52,042 |
| 2021-12-09 | 30,000.00 | 30,950.00 | 30,000.00 | 30,800.00 | 14,430.29 | 47,700 |
| 2021-12-08 | 29,350.00 | 30,600.00 | 29,350.00 | 30,000.00 | 14,055.48 | 70,780 |
| 2021-12-07 | 29,500.00 | 29,500.00 | 28,700.00 | 29,200.00 | 13,680.67 | 29,972 |
| 2021-12-06 | 28,750.00 | 29,250.00 | 28,250.00 | 29,000.00 | 13,586.96 | 37,170 |
| 2021-12-03 | 28,700.00 | 28,950.00 | 28,200.00 | 28,750.00 | 13,469.83 | 30,558 |
| 2021-12-02 | 27,450.00 | 28,850.00 | 27,450.00 | 28,700.00 | 13,446.41 | 35,164 |
| 2021-12-01 | 27,350.00 | 28,150.00 | 27,050.00 | 28,050.00 | 13,141.87 | 54,684 |
| 2021-11-30 | 29,850.00 | 30,600.00 | 27,500.00 | 27,700.00 | 12,977.89 | 107,558 |
| 2021-11-29 | 29,150.00 | 30,300.00 | 29,150.00 | 29,800.00 | 13,961.78 | 95,864 |
| 2021-11-26 | 31,000.00 | 31,550.00 | 30,800.00 | 31,000.00 | 14,523.99 | 47,464 |
| 2021-11-25 | 31,400.00 | 31,900.00 | 30,600.00 | 31,000.00 | 14,523.99 | 45,986 |
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.