Aptamer Sciences Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	11,650.01	11,800.01	11,600.01	11,800.01	9,643.99	27,525
2022-04-26	11,850.01	12,000.01	11,800.01	11,900.01	9,725.72	10,955
2022-04-25	11,950.01	11,950.01	11,800.01	11,850.01	9,684.85	20,008
2022-04-22	12,150.01	12,250.01	12,000.01	12,150.01	9,930.04	19,559
2022-04-21	12,450.01	12,500.01	12,250.01	12,300.01	10,052.63	18,123
2022-04-20	12,450.01	12,450.01	12,250.01	12,400.01	10,134.36	8,731
2022-04-19	12,250.01	12,400.01	12,200.01	12,300.01	10,052.63	13,849
2022-04-18	12,100.01	12,500.01	12,050.01	12,350.01	10,093.49	19,173
2022-04-15	12,600.01	12,600.01	12,000.01	12,250.01	10,011.77	17,910
2022-04-14	12,450.01	12,450.01	12,100.01	12,300.01	10,052.63	20,599
2022-04-13	12,050.01	12,400.01	12,050.01	12,400.01	10,134.36	20,397
2022-04-12	12,200.01	12,300.01	11,850.01	12,200.01	9,970.90	54,322
2022-04-11	13,000.01	13,000.01	12,400.01	12,400.01	10,134.36	47,179
2022-04-08	13,450.01	13,450.01	12,800.01	12,950.01	10,583.87	34,458
2022-04-07	13,300.01	13,400.01	13,100.01	13,200.01	10,788.19	32,944
2022-04-06	12,800.01	13,650.01	12,800.01	13,350.01	10,910.78	104,583
2022-04-05	12,700.01	12,950.01	12,700.01	12,900.01	10,543.00	36,276
2022-04-04	12,750.01	12,850.01	12,550.01	12,650.01	10,338.68	39,104
2022-04-01	12,900.01	13,050.01	12,700.01	12,700.01	10,379.55	50,524
2022-03-31	13,050.01	13,300.01	13,050.01	13,100.01	10,706.46	22,701
2022-03-30	13,200.01	13,250.01	12,950.01	13,050.01	10,665.60	27,940
2022-03-29	12,700.01	13,050.01	12,600.01	13,050.01	10,665.60	32,076
2022-03-28	12,850.01	12,850.01	12,550.01	12,600.01	10,297.82	40,244
2022-03-25	12,750.01	12,950.01	12,650.01	12,850.01	10,502.14	32,115
2022-03-24	12,900.01	12,900.01	12,550.01	12,750.01	10,420.41	43,666
2022-03-23	12,950.01	13,250.01	12,800.01	12,950.01	10,583.87	40,889
2022-03-22	13,000.01	13,100.01	12,650.01	12,950.01	10,583.87	51,392
2022-03-21	13,550.01	13,600.01	12,800.01	12,800.01	10,461.27	90,703
2022-03-18	12,950.01	13,750.01	12,900.01	13,550.01	11,074.24	79,627
2022-03-17	13,150.01	13,200.01	12,800.01	12,950.01	10,583.87	67,950
2022-03-16	13,100.01	13,300.01	12,650.01	13,100.01	10,706.46	67,610
2022-03-15	11,950.01	14,500.01	11,800.01	13,000.01	10,624.73	574,314
2022-03-14	12,300.01	12,450.01	11,900.01	11,950.01	9,766.58	31,375
2022-03-11	12,200.01	12,500.01	12,100.01	12,400.01	10,134.36	16,067
2022-03-10	12,050.01	12,400.01	12,050.01	12,100.01	9,889.17	12,986
2022-03-08	11,800.01	12,250.01	11,800.01	11,950.01	9,766.58	13,452
2022-03-07	12,650.01	12,650.01	12,100.01	12,150.01	9,930.04	25,878
2022-03-04	12,950.01	12,950.01	12,600.01	12,700.01	10,379.55	17,338
2022-03-03	12,700.01	12,850.01	12,600.01	12,850.01	10,502.14	21,670
2022-03-02	12,050.01	12,800.01	12,050.01	12,650.01	10,338.68	22,110
2022-02-28	12,400.01	12,500.01	12,200.01	12,500.01	10,216.09	15,769
2022-02-25	11,800.01	12,400.01	11,750.01	12,400.01	10,134.36	50,047
2022-02-24	12,150.01	12,150.01	11,500.01	11,700.01	9,562.26	45,078
2022-02-23	12,000.01	12,250.01	12,000.01	12,100.01	9,889.17	20,081
2022-02-22	12,300.01	12,300.01	11,900.01	12,000.01	9,807.44	35,449
2022-02-21	12,250.01	12,600.01	12,150.01	12,400.01	10,134.36	14,985
2022-02-18	11,700.01	12,400.01	11,700.01	12,350.01	10,093.49	35,358
2022-02-17	12,500.01	12,500.01	11,800.01	12,000.01	9,807.44	60,862
2022-02-16	12,050.01	12,500.01	12,050.01	12,500.01	10,216.09	26,321
2022-02-15	11,900.01	12,150.01	11,600.01	11,750.01	9,603.12	40,305
2022-02-14	12,350.01	12,700.01	11,750.01	11,900.01	9,725.72	90,525
2022-02-11	12,800.01	13,100.01	12,650.01	12,800.01	10,461.27	30,425
2022-02-10	13,350.01	13,450.01	12,950.01	12,950.01	10,583.87	21,837
2022-02-09	12,750.01	13,350.01	12,700.01	13,250.01	10,829.05	24,979
2022-02-08	13,100.01	13,250.01	12,700.01	12,850.01	10,502.14	31,301
2022-02-07	13,150.01	13,150.01	12,500.01	13,100.01	10,706.46	34,285
2022-02-04	13,300.01	13,750.01	13,050.01	13,150.01	10,747.32	44,002
2022-02-03	12,850.01	13,500.01	12,800.01	13,250.01	10,829.05	64,687
2022-01-28	11,600.01	12,700.01	11,600.01	12,600.01	10,297.82	65,442
2022-01-27	12,450.01	12,550.01	11,500.01	11,700.01	9,562.26	129,000

← NewerPage 19 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.