Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18,600.00 | 19,290.00 | 18,500.00 | 18,840.00 | 18,840.00 | 347,362 |
| 2024-07-26 | 19,000.00 | 19,450.00 | 18,600.00 | 18,600.00 | 18,600.00 | 420,961 |
| 2024-07-25 | 18,800.00 | 19,900.00 | 18,540.00 | 18,800.00 | 18,800.00 | 681,747 |
| 2024-07-24 | 19,470.00 | 19,630.00 | 18,600.00 | 19,170.00 | 19,170.00 | 565,037 |
| 2024-07-23 | 19,550.00 | 19,950.00 | 19,350.00 | 19,470.00 | 19,470.00 | 565,548 |
| 2024-07-22 | 20,100.00 | 20,500.00 | 19,510.00 | 19,550.00 | 19,550.00 | 602,728 |
| 2024-07-19 | 19,930.00 | 20,500.00 | 19,570.00 | 20,100.00 | 20,100.00 | 660,125 |
| 2024-07-18 | 19,850.00 | 20,500.00 | 19,150.00 | 19,930.00 | 19,930.00 | 790,044 |
| 2024-07-17 | 20,300.00 | 20,900.00 | 19,990.00 | 20,100.00 | 20,100.00 | 1,016,325 |
| 2024-07-16 | 20,150.00 | 22,350.00 | 19,920.00 | 20,450.00 | 20,450.00 | 3,402,859 |
| 2024-07-15 | 21,400.00 | 21,950.00 | 20,500.00 | 20,550.00 | 20,550.00 | 1,779,605 |
| 2024-07-12 | 20,700.00 | 21,500.00 | 20,150.00 | 20,800.00 | 20,800.00 | 1,624,120 |
| 2024-07-11 | 20,150.00 | 21,700.00 | 19,270.00 | 21,500.00 | 21,500.00 | 1,521,060 |
| 2024-07-10 | 20,550.00 | 21,150.00 | 19,830.00 | 20,450.00 | 20,450.00 | 1,811,970 |
| 2024-07-09 | 19,990.00 | 20,700.00 | 19,800.00 | 20,250.00 | 20,250.00 | 1,497,461 |
| 2024-07-08 | 20,050.00 | 21,000.00 | 19,290.00 | 20,200.00 | 20,200.00 | 3,718,550 |
| 2024-07-05 | 17,530.00 | 19,170.00 | 17,360.00 | 18,830.00 | 18,830.00 | 2,063,043 |
| 2024-07-04 | 18,320.00 | 18,450.00 | 17,420.00 | 17,530.00 | 17,530.00 | 806,975 |
| 2024-07-03 | 18,000.00 | 18,530.00 | 17,140.00 | 18,350.00 | 18,350.00 | 1,303,832 |
| 2024-07-02 | 18,900.00 | 18,920.00 | 17,950.00 | 18,100.00 | 18,100.00 | 1,063,581 |
| 2024-07-01 | 18,040.00 | 19,830.00 | 17,820.00 | 19,110.00 | 19,110.00 | 3,961,947 |
| 2024-06-28 | 19,080.00 | 19,190.00 | 18,020.00 | 18,290.00 | 18,290.00 | 1,341,314 |
| 2024-06-27 | 18,890.00 | 19,370.00 | 18,480.00 | 18,500.00 | 18,500.00 | 1,531,640 |
| 2024-06-26 | 20,550.00 | 20,800.00 | 18,910.00 | 19,290.00 | 19,290.00 | 2,592,274 |
| 2024-06-25 | 19,640.00 | 19,930.00 | 19,000.00 | 19,600.00 | 19,600.00 | 2,668,771 |
| 2024-06-24 | 20,800.00 | 22,150.00 | 19,610.00 | 20,150.00 | 20,150.00 | 7,820,523 |
| 2024-06-21 | 20,850.00 | 21,750.00 | 18,850.00 | 19,500.00 | 19,500.00 | 10,233,520 |
| 2024-06-20 | 15,120.00 | 19,470.00 | 14,960.00 | 19,470.00 | 19,470.00 | 3,423,839 |
| 2024-06-19 | 15,080.00 | 15,350.00 | 14,680.00 | 14,980.00 | 14,980.00 | 240,303 |
| 2024-06-18 | 14,100.00 | 15,080.00 | 13,940.00 | 15,080.00 | 15,080.00 | 236,512 |
| 2024-06-17 | 14,150.00 | 14,600.00 | 13,980.00 | 14,100.00 | 14,100.00 | 141,549 |
| 2024-06-14 | 14,530.00 | 14,680.00 | 14,000.00 | 14,110.00 | 14,110.00 | 182,312 |
| 2024-06-13 | 14,500.00 | 14,740.00 | 14,370.00 | 14,580.00 | 14,580.00 | 124,423 |
| 2024-06-12 | 14,690.00 | 14,970.00 | 14,120.00 | 14,210.00 | 14,210.00 | 195,032 |
| 2024-06-11 | 14,830.00 | 15,120.00 | 14,660.00 | 14,680.00 | 14,680.00 | 221,211 |
| 2024-06-10 | 15,490.00 | 15,500.00 | 14,810.00 | 14,810.00 | 14,810.00 | 290,331 |
| 2024-06-07 | 15,400.00 | 15,700.00 | 14,800.00 | 15,520.00 | 15,520.00 | 583,698 |
| 2024-06-05 | 15,000.00 | 15,250.00 | 14,500.00 | 14,920.00 | 14,920.00 | 203,935 |
| 2024-06-04 | 14,990.00 | 15,350.00 | 14,630.00 | 15,000.00 | 15,000.00 | 462,591 |
| 2024-06-03 | 14,400.00 | 14,990.00 | 14,260.00 | 14,620.00 | 14,620.00 | 257,136 |
| 2024-05-31 | 13,840.00 | 14,190.00 | 13,510.00 | 14,130.00 | 14,130.00 | 139,669 |
| 2024-05-30 | 13,510.00 | 13,980.00 | 13,480.00 | 13,840.00 | 13,840.00 | 137,298 |
| 2024-05-29 | 14,140.00 | 14,140.00 | 13,490.00 | 13,510.00 | 13,510.00 | 195,391 |
| 2024-05-28 | 14,140.00 | 14,330.00 | 13,990.00 | 14,130.00 | 14,130.00 | 102,921 |
| 2024-05-27 | 14,510.00 | 14,510.00 | 13,950.00 | 14,120.00 | 14,120.00 | 198,978 |
| 2024-05-24 | 14,450.00 | 14,740.00 | 14,100.00 | 14,510.00 | 14,510.00 | 161,562 |
| 2024-05-23 | 14,870.00 | 14,870.00 | 14,500.00 | 14,590.00 | 14,590.00 | 130,289 |
| 2024-05-22 | 15,290.00 | 15,290.00 | 14,730.00 | 14,870.00 | 14,870.00 | 143,682 |
| 2024-05-21 | 15,240.00 | 15,330.00 | 14,920.00 | 15,130.00 | 15,130.00 | 80,899 |
| 2024-05-20 | 15,530.00 | 15,540.00 | 15,020.00 | 15,020.00 | 15,020.00 | 129,330 |
| 2024-05-17 | 15,000.00 | 15,720.00 | 14,690.00 | 15,530.00 | 15,530.00 | 259,432 |
| 2024-05-16 | 15,310.00 | 15,950.00 | 15,230.00 | 15,530.00 | 15,530.00 | 399,028 |
| 2024-05-14 | 14,720.00 | 14,890.00 | 14,640.00 | 14,760.00 | 14,760.00 | 128,874 |
| 2024-05-13 | 15,250.00 | 15,260.00 | 14,450.00 | 14,720.00 | 14,720.00 | 363,327 |
| 2024-05-10 | 15,500.00 | 15,690.00 | 15,140.00 | 15,190.00 | 15,190.00 | 136,302 |
| 2024-05-09 | 15,800.00 | 15,950.00 | 15,450.00 | 15,480.00 | 15,480.00 | 166,529 |
| 2024-05-08 | 16,290.00 | 16,360.00 | 15,550.00 | 15,780.00 | 15,780.00 | 235,557 |
| 2024-05-07 | 15,870.00 | 16,920.00 | 15,850.00 | 16,400.00 | 16,400.00 | 685,545 |
| 2024-05-03 | 15,090.00 | 15,700.00 | 15,000.00 | 15,670.00 | 15,670.00 | 325,912 |
| 2024-05-02 | 14,910.00 | 15,150.00 | 14,750.00 | 15,000.00 | 15,000.00 | 109,379 |
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.