APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,915.00 | 4,950.00 | 4,835.00 | 4,950.00 | 4,804.13 | 16,670 |
| 2025-01-24 | 4,910.00 | 4,960.00 | 4,870.00 | 4,910.00 | 4,765.30 | 38,486 |
| 2025-01-23 | 5,210.00 | 5,210.00 | 4,910.00 | 4,910.00 | 4,765.30 | 88,061 |
| 2025-01-22 | 5,270.00 | 5,290.00 | 5,100.00 | 5,120.00 | 4,969.12 | 26,633 |
| 2025-01-21 | 5,400.00 | 5,460.00 | 5,150.00 | 5,170.00 | 5,017.64 | 24,573 |
| 2025-01-20 | 5,460.00 | 5,540.00 | 5,390.00 | 5,400.00 | 5,240.86 | 39,080 |
| 2025-01-17 | 5,420.00 | 5,500.00 | 5,380.00 | 5,470.00 | 5,308.80 | 7,529 |
| 2025-01-16 | 5,460.00 | 5,530.00 | 5,440.00 | 5,470.00 | 5,308.80 | 14,414 |
| 2025-01-15 | 5,450.00 | 5,520.00 | 5,320.00 | 5,470.00 | 5,308.80 | 14,909 |
| 2025-01-14 | 5,280.00 | 5,480.00 | 5,280.00 | 5,450.00 | 5,289.39 | 14,881 |
| 2025-01-13 | 5,400.00 | 5,460.00 | 5,280.00 | 5,280.00 | 5,124.40 | 9,041 |
| 2025-01-10 | 5,500.00 | 5,540.00 | 5,310.00 | 5,420.00 | 5,260.28 | 15,352 |
| 2025-01-09 | 5,560.00 | 5,560.00 | 5,390.00 | 5,500.00 | 5,337.92 | 19,392 |
| 2025-01-08 | 5,470.00 | 5,550.00 | 5,400.00 | 5,540.00 | 5,376.74 | 16,256 |
| 2025-01-07 | 5,440.00 | 5,550.00 | 5,430.00 | 5,470.00 | 5,308.80 | 20,133 |
| 2025-01-06 | 5,350.00 | 5,540.00 | 5,350.00 | 5,450.00 | 5,289.39 | 35,047 |
| 2025-01-03 | 5,000.00 | 5,430.00 | 5,000.00 | 5,360.00 | 5,202.04 | 23,086 |
| 2025-01-02 | 4,930.00 | 5,150.00 | 4,930.00 | 5,070.00 | 4,920.59 | 13,899 |
| 2024-12-30 | 5,000.00 | 5,100.00 | 4,975.00 | 5,030.00 | 4,881.77 | 8,301 |
| 2024-12-27 | 5,100.00 | 5,100.00 | 4,915.00 | 4,970.00 | 4,823.54 | 21,966 |
| 2024-12-26 | 5,080.00 | 5,150.00 | 4,970.00 | 5,020.00 | 4,775.01 | 14,279 |
| 2024-12-24 | 5,250.00 | 5,250.00 | 5,070.00 | 5,080.00 | 4,832.08 | 19,087 |
| 2024-12-23 | 5,130.00 | 5,240.00 | 4,890.00 | 5,150.00 | 4,898.67 | 18,832 |
| 2024-12-20 | 5,270.00 | 5,280.00 | 5,060.00 | 5,130.00 | 4,879.64 | 20,753 |
| 2024-12-19 | 5,200.00 | 5,350.00 | 5,200.00 | 5,320.00 | 5,060.37 | 9,245 |
| 2024-12-18 | 5,320.00 | 5,440.00 | 5,210.00 | 5,390.00 | 5,126.95 | 13,873 |
| 2024-12-17 | 5,500.00 | 5,500.00 | 5,240.00 | 5,340.00 | 5,079.39 | 30,062 |
| 2024-12-16 | 5,380.00 | 5,480.00 | 5,330.00 | 5,430.00 | 5,165.00 | 17,754 |
| 2024-12-13 | 5,250.00 | 5,410.00 | 5,230.00 | 5,380.00 | 5,117.44 | 34,312 |
| 2024-12-12 | 5,150.00 | 5,400.00 | 5,090.00 | 5,250.00 | 4,993.79 | 26,537 |
| 2024-12-11 | 4,910.00 | 5,250.00 | 4,910.00 | 5,200.00 | 4,946.23 | 28,428 |
| 2024-12-10 | 4,650.00 | 4,990.00 | 4,650.00 | 4,960.00 | 4,717.94 | 26,194 |
| 2024-12-09 | 5,030.00 | 5,030.00 | 4,650.00 | 4,650.00 | 4,423.07 | 77,989 |
| 2024-12-06 | 5,160.00 | 5,380.00 | 4,960.00 | 5,170.00 | 4,917.69 | 54,971 |
| 2024-12-05 | 5,480.00 | 5,500.00 | 5,210.00 | 5,300.00 | 5,041.35 | 28,408 |
| 2024-12-04 | 5,500.00 | 5,520.00 | 5,130.00 | 5,410.00 | 5,145.98 | 23,988 |
| 2024-12-03 | 5,490.00 | 5,660.00 | 5,350.00 | 5,590.00 | 5,317.19 | 35,084 |
| 2024-12-02 | 5,590.00 | 5,740.00 | 5,390.00 | 5,530.00 | 5,260.12 | 24,491 |
| 2024-11-29 | 5,900.00 | 5,920.00 | 5,590.00 | 5,590.00 | 5,317.19 | 39,963 |
| 2024-11-28 | 6,040.00 | 6,040.00 | 5,830.00 | 5,920.00 | 5,631.09 | 17,342 |
| 2024-11-27 | 6,050.00 | 6,150.00 | 5,800.00 | 5,980.00 | 5,688.16 | 19,926 |
| 2024-11-26 | 5,960.00 | 6,030.00 | 5,940.00 | 6,010.00 | 5,716.70 | 19,211 |
| 2024-11-25 | 5,800.00 | 6,020.00 | 5,780.00 | 5,970.00 | 5,678.65 | 22,850 |
| 2024-11-22 | 5,730.00 | 5,890.00 | 5,710.00 | 5,740.00 | 5,459.87 | 10,405 |
| 2024-11-21 | 5,810.00 | 5,900.00 | 5,630.00 | 5,730.00 | 5,450.36 | 17,005 |
| 2024-11-20 | 5,730.00 | 5,810.00 | 5,640.00 | 5,800.00 | 5,516.94 | 16,967 |
| 2024-11-19 | 5,650.00 | 5,760.00 | 5,570.00 | 5,730.00 | 5,450.36 | 21,160 |
| 2024-11-18 | 5,560.00 | 5,800.00 | 5,550.00 | 5,760.00 | 5,478.90 | 36,336 |
| 2024-11-15 | 5,890.00 | 5,900.00 | 5,280.00 | 5,560.00 | 5,288.66 | 123,553 |
| 2024-11-14 | 6,170.00 | 6,240.00 | 6,000.00 | 6,000.00 | 5,707.18 | 34,918 |
| 2024-11-13 | 6,280.00 | 6,600.00 | 6,100.00 | 6,170.00 | 5,868.89 | 34,671 |
| 2024-11-12 | 6,600.00 | 6,830.00 | 6,400.00 | 6,400.00 | 6,087.66 | 45,079 |
| 2024-11-11 | 7,030.00 | 7,200.00 | 6,610.00 | 6,700.00 | 6,373.02 | 48,281 |
| 2024-11-08 | 6,990.00 | 7,130.00 | 6,920.00 | 6,950.00 | 6,610.82 | 15,763 |
| 2024-11-07 | 7,000.00 | 7,060.00 | 6,810.00 | 6,950.00 | 6,610.82 | 30,332 |
| 2024-11-06 | 7,240.00 | 7,360.00 | 6,980.00 | 6,990.00 | 6,648.87 | 25,918 |
| 2024-11-05 | 7,190.00 | 7,370.00 | 7,190.00 | 7,230.00 | 6,877.16 | 12,282 |
| 2024-11-04 | 7,040.00 | 7,230.00 | 6,990.00 | 7,190.00 | 6,839.11 | 15,552 |
| 2024-11-01 | 7,200.00 | 7,200.00 | 7,000.00 | 7,030.00 | 6,686.92 | 24,674 |
| 2024-10-31 | 7,100.00 | 7,240.00 | 7,040.00 | 7,220.00 | 6,867.64 | 7,257 |
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.