APro Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7,250.00 | 7,290.00 | 7,150.00 | 7,190.00 | 6,839.11 | 11,644 |
| 2024-10-29 | 7,070.00 | 7,280.00 | 6,940.00 | 7,250.00 | 6,896.18 | 18,127 |
| 2024-10-28 | 6,920.00 | 7,180.00 | 6,920.00 | 7,140.00 | 6,791.55 | 16,402 |
| 2024-10-25 | 7,110.00 | 7,120.00 | 6,900.00 | 6,920.00 | 6,582.28 | 21,196 |
| 2024-10-24 | 7,200.00 | 7,240.00 | 6,920.00 | 6,940.00 | 6,601.31 | 34,472 |
| 2024-10-23 | 7,100.00 | 7,260.00 | 6,890.00 | 7,180.00 | 6,829.60 | 41,307 |
| 2024-10-22 | 7,350.00 | 7,350.00 | 7,000.00 | 7,100.00 | 6,753.50 | 56,186 |
| 2024-10-21 | 7,300.00 | 7,400.00 | 7,230.00 | 7,320.00 | 6,962.76 | 19,415 |
| 2024-10-18 | 7,500.00 | 7,500.00 | 7,240.00 | 7,300.00 | 6,943.74 | 44,442 |
| 2024-10-17 | 7,580.00 | 7,690.00 | 7,450.00 | 7,450.00 | 7,086.42 | 28,915 |
| 2024-10-16 | 7,830.00 | 7,950.00 | 7,590.00 | 7,590.00 | 7,219.59 | 54,288 |
| 2024-10-15 | 7,930.00 | 7,970.00 | 7,660.00 | 7,750.00 | 7,371.78 | 65,704 |
| 2024-10-14 | 8,020.00 | 8,070.00 | 7,910.00 | 7,930.00 | 7,542.99 | 47,655 |
| 2024-10-11 | 8,320.00 | 8,390.00 | 8,070.00 | 8,100.00 | 7,704.70 | 55,874 |
| 2024-10-10 | 8,550.00 | 8,720.00 | 8,300.00 | 8,320.00 | 7,913.96 | 221,688 |
| 2024-10-08 | 8,010.00 | 9,590.00 | 7,820.00 | 8,430.00 | 8,018.59 | 1,754,596 |
| 2024-10-07 | 8,000.00 | 8,150.00 | 7,890.00 | 8,010.00 | 7,619.09 | 61,606 |
| 2024-10-04 | 7,900.00 | 8,050.00 | 7,810.00 | 7,890.00 | 7,504.95 | 11,554 |
| 2024-10-02 | 7,980.00 | 8,200.00 | 7,820.00 | 7,960.00 | 7,571.53 | 18,086 |
| 2024-09-30 | 8,070.00 | 8,090.00 | 7,880.00 | 8,080.00 | 7,685.67 | 18,213 |
| 2024-09-27 | 8,050.00 | 8,160.00 | 7,980.00 | 8,000.00 | 7,609.58 | 17,231 |
| 2024-09-26 | 7,870.00 | 8,000.00 | 7,800.00 | 7,970.00 | 7,581.04 | 18,977 |
| 2024-09-25 | 7,850.00 | 8,000.00 | 7,790.00 | 7,870.00 | 7,485.92 | 18,430 |
| 2024-09-24 | 7,430.00 | 7,990.00 | 7,430.00 | 7,850.00 | 7,466.90 | 64,620 |
| 2024-09-23 | 7,470.00 | 7,540.00 | 7,310.00 | 7,420.00 | 7,057.88 | 11,653 |
| 2024-09-20 | 7,550.00 | 7,550.00 | 7,360.00 | 7,360.00 | 7,000.81 | 9,189 |
| 2024-09-19 | 7,390.00 | 7,500.00 | 7,330.00 | 7,350.00 | 6,991.30 | 13,892 |
| 2024-09-13 | 7,550.00 | 7,550.00 | 7,360.00 | 7,430.00 | 7,067.40 | 13,277 |
| 2024-09-12 | 7,460.00 | 7,540.00 | 7,330.00 | 7,470.00 | 7,105.44 | 21,242 |
| 2024-09-11 | 7,140.00 | 7,400.00 | 7,130.00 | 7,170.00 | 6,820.08 | 24,601 |
| 2024-09-10 | 7,220.00 | 7,280.00 | 7,040.00 | 7,060.00 | 6,715.45 | 19,972 |
| 2024-09-09 | 6,950.00 | 7,280.00 | 6,750.00 | 7,220.00 | 6,867.64 | 57,425 |
| 2024-09-06 | 7,400.00 | 7,540.00 | 7,100.00 | 7,170.00 | 6,820.08 | 38,332 |
| 2024-09-05 | 7,720.00 | 7,770.00 | 7,420.00 | 7,460.00 | 7,095.93 | 19,578 |
| 2024-09-04 | 7,860.00 | 8,000.00 | 7,520.00 | 7,560.00 | 7,191.05 | 58,801 |
| 2024-09-03 | 8,360.00 | 8,360.00 | 8,100.00 | 8,120.00 | 7,723.72 | 24,225 |
| 2024-09-02 | 8,100.00 | 8,410.00 | 7,910.00 | 8,380.00 | 7,971.03 | 54,828 |
| 2024-08-30 | 8,190.00 | 8,190.00 | 7,970.00 | 8,100.00 | 7,704.70 | 9,747 |
| 2024-08-29 | 7,850.00 | 8,160.00 | 7,850.00 | 8,140.00 | 7,742.75 | 26,489 |
| 2024-08-28 | 8,200.00 | 8,200.00 | 7,840.00 | 7,950.00 | 7,562.02 | 17,140 |
| 2024-08-27 | 8,100.00 | 8,180.00 | 7,950.00 | 8,070.00 | 7,676.16 | 20,668 |
| 2024-08-26 | 8,150.00 | 8,350.00 | 8,050.00 | 8,070.00 | 7,676.16 | 15,468 |
| 2024-08-23 | 8,240.00 | 8,240.00 | 7,920.00 | 8,100.00 | 7,704.70 | 15,865 |
| 2024-08-22 | 8,250.00 | 8,380.00 | 8,120.00 | 8,240.00 | 7,837.86 | 19,408 |
| 2024-08-21 | 8,040.00 | 8,400.00 | 8,040.00 | 8,350.00 | 7,942.50 | 25,007 |
| 2024-08-20 | 7,990.00 | 8,230.00 | 7,930.00 | 8,170.00 | 7,771.28 | 38,957 |
| 2024-08-19 | 8,140.00 | 8,160.00 | 7,850.00 | 7,850.00 | 7,466.90 | 22,379 |
| 2024-08-16 | 8,430.00 | 8,430.00 | 8,070.00 | 8,140.00 | 7,742.75 | 25,364 |
| 2024-08-14 | 8,150.00 | 8,340.00 | 8,150.00 | 8,260.00 | 7,856.89 | 22,263 |
| 2024-08-13 | 7,910.00 | 8,260.00 | 7,820.00 | 8,140.00 | 7,742.75 | 30,987 |
| 2024-08-12 | 7,850.00 | 8,080.00 | 7,850.00 | 7,990.00 | 7,600.07 | 11,142 |
| 2024-08-09 | 7,650.00 | 7,880.00 | 7,630.00 | 7,790.00 | 7,409.83 | 21,203 |
| 2024-08-08 | 7,660.00 | 7,670.00 | 7,430.00 | 7,580.00 | 7,210.07 | 41,688 |
| 2024-08-07 | 7,730.00 | 7,970.00 | 7,600.00 | 7,660.00 | 7,286.17 | 33,664 |
| 2024-08-06 | 7,050.00 | 7,850.00 | 7,050.00 | 7,800.00 | 7,419.34 | 125,256 |
| 2024-08-05 | 8,520.00 | 8,520.00 | 7,200.00 | 7,400.00 | 7,038.86 | 129,112 |
| 2024-08-02 | 8,730.00 | 8,880.00 | 8,580.00 | 8,690.00 | 8,265.90 | 34,074 |
| 2024-08-01 | 8,560.00 | 9,010.00 | 8,560.00 | 8,960.00 | 8,522.73 | 30,007 |
| 2024-07-31 | 8,670.00 | 8,700.00 | 8,460.00 | 8,620.00 | 8,199.32 | 44,618 |
| 2024-07-30 | 8,710.00 | 8,890.00 | 8,510.00 | 8,670.00 | 8,246.88 | 62,159 |
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.