Aptamer Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	12,750.01	13,000.01	12,300.01	12,300.01	10,052.63	113,750
2022-01-25	13,750.01	13,800.01	12,750.01	12,800.01	10,461.27	194,025
2022-01-24	13,900.01	13,900.01	13,300.01	13,700.01	11,196.83	96,200
2022-01-21	13,900.01	14,300.01	13,850.01	14,100.01	11,523.75	36,325
2022-01-20	13,450.01	14,250.01	13,450.01	14,200.01	11,605.48	138,359
2022-01-19	13,650.01	14,300.01	13,500.01	13,850.01	11,319.43	90,546
2022-01-18	14,650.01	14,950.01	13,900.01	14,050.01	11,482.88	162,809
2022-01-17	15,800.01	15,800.01	14,700.01	14,700.01	12,014.12	149,827
2022-01-14	15,700.01	16,050.01	15,500.01	15,700.01	12,831.41	79,924
2022-01-13	16,400.01	16,450.01	15,750.01	16,100.01	13,158.32	85,143
2022-01-12	15,400.01	16,500.01	15,400.01	16,400.01	13,403.51	192,752
2022-01-11	15,750.01	15,800.01	15,100.01	15,300.01	12,504.49	74,976
2022-01-10	16,150.01	16,250.01	15,600.01	15,750.01	12,872.27	59,649
2022-01-07	16,450.01	16,500.01	15,900.01	16,150.01	13,199.19	148,243
2022-01-06	16,000.01	16,700.01	15,750.01	16,300.01	13,321.78	79,380
2022-01-05	17,000.01	17,000.01	16,250.01	16,350.01	13,362.64	154,369
2022-01-04	17,400.01	17,400.01	16,750.01	16,900.01	13,812.15	129,949
2022-01-03	17,200.01	17,350.01	16,900.01	17,350.01	14,179.93	64,389
2021-12-30	17,600.01	17,600.01	17,000.01	17,050.01	13,934.74	108,513
2021-12-29	17,250.01	17,700.01	17,100.01	17,600.01	14,384.25	43,000
2021-12-28	17,400.01	17,500.01	17,000.01	17,100.01	13,975.61	44,810
2021-12-27	17,250.01	17,600.01	17,200.01	17,400.01	14,220.79	25,806
2021-12-24	17,350.01	17,700.01	17,250.01	17,350.01	14,179.93	21,656
2021-12-23	17,600.01	17,650.01	17,000.01	17,250.01	14,098.20	67,023
2021-12-22	17,400.01	17,600.01	17,350.01	17,500.01	14,302.52	20,147
2021-12-21	17,700.01	17,750.01	17,400.01	17,400.01	14,220.79	50,854
2021-12-20	18,250.01	18,300.01	17,850.01	17,850.01	14,588.57	43,587
2021-12-17	18,550.01	18,550.01	18,100.01	18,400.01	15,038.08	42,642
2021-12-16	19,150.01	19,200.01	18,400.01	18,650.01	15,242.40	46,437
2021-12-15	19,050.01	19,550.01	18,800.01	19,200.01	15,691.91	63,763
2021-12-14	18,950.01	20,000.01	18,700.01	19,250.01	15,732.78	259,599
2021-12-13	18,700.01	19,000.01	17,950.01	19,000.01	15,528.45	72,191
2021-12-10	18,650.01	18,950.01	18,500.01	18,700.01	15,283.27	30,742
2021-12-09	18,000.01	19,200.01	18,000.01	18,850.01	15,405.86	107,924
2021-12-08	17,850.01	18,050.01	17,450.01	17,950.01	14,670.30	31,617
2021-12-07	17,050.01	18,400.01	16,950.01	17,750.01	14,506.84	95,943
2021-12-06	16,700.01	17,050.01	16,650.01	16,950.01	13,853.02	28,015
2021-12-03	16,950.01	17,200.01	16,750.01	17,050.01	13,934.74	50,725
2021-12-02	16,400.01	17,150.01	16,400.01	16,950.01	13,853.02	52,093
2021-12-01	17,000.01	17,150.01	16,500.01	16,850.01	13,771.29	57,271
2021-11-30	17,850.01	18,050.01	16,550.01	17,050.01	13,934.74	99,373
2021-11-29	17,300.01	18,350.01	17,300.01	17,950.01	14,670.30	88,920
2021-11-26	18,000.01	18,000.01	17,300.01	17,300.01	14,139.07	36,465
2021-11-25	17,800.01	18,050.01	17,350.01	17,800.01	14,547.71	33,336
2021-11-24	18,200.01	18,200.01	17,350.01	17,600.01	14,384.25	52,144
2021-11-23	18,250.01	18,250.01	17,700.01	18,250.01	14,915.49	40,535
2021-11-22	17,950.01	18,650.01	17,650.01	18,150.01	14,833.76	50,314
2021-11-19	17,350.01	18,000.01	17,350.01	17,950.01	14,670.30	37,352
2021-11-18	17,800.01	17,800.01	17,400.01	17,400.01	14,220.79	45,258
2021-11-17	18,650.01	18,750.01	17,500.01	17,800.01	14,547.71	90,978
2021-11-16	18,750.01	19,000.01	18,400.01	18,600.01	15,201.54	35,203
2021-11-15	18,400.01	19,100.01	18,400.01	19,000.01	15,528.45	37,769
2021-11-12	17,800.01	18,650.01	17,600.01	18,550.01	15,160.67	41,728
2021-11-11	17,700.01	18,250.01	17,500.01	18,000.01	14,711.17	50,714
2021-11-10	18,200.01	18,500.01	17,900.01	18,100.01	14,792.90	71,699
2021-11-09	18,700.01	19,050.01	18,350.01	18,500.01	15,119.81	45,940
2021-11-08	19,100.01	19,100.01	18,350.01	18,850.01	15,405.86	57,778
2021-11-05	19,550.01	19,550.01	18,800.01	19,150.01	15,651.05	90,059
2021-11-04	19,800.01	20,100.01	19,400.01	19,650.01	16,059.69	60,402
2021-11-03	20,450.01	20,450.01	19,500.01	19,700.01	16,100.55	75,656

← NewerPage 20 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.