Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 14,910.00 | 15,150.00 | 14,750.00 | 15,000.00 | 15,000.00 | 109,379 |
| 2024-04-30 | 15,080.00 | 15,330.00 | 14,900.00 | 15,030.00 | 15,030.00 | 111,580 |
| 2024-04-29 | 15,030.00 | 15,520.00 | 14,980.00 | 15,160.00 | 15,160.00 | 113,539 |
| 2024-04-26 | 15,100.00 | 15,390.00 | 14,800.00 | 15,030.00 | 15,030.00 | 112,242 |
| 2024-04-25 | 15,400.00 | 15,530.00 | 14,920.00 | 15,000.00 | 15,000.00 | 153,038 |
| 2024-04-24 | 15,530.00 | 15,600.00 | 15,070.00 | 15,390.00 | 15,390.00 | 206,256 |
| 2024-04-23 | 15,080.00 | 15,550.00 | 14,920.00 | 15,450.00 | 15,450.00 | 334,584 |
| 2024-04-22 | 14,400.00 | 15,090.00 | 14,240.00 | 15,000.00 | 15,000.00 | 360,331 |
| 2024-04-19 | 14,700.00 | 14,790.00 | 13,990.00 | 14,260.00 | 14,260.00 | 237,946 |
| 2024-04-18 | 13,830.00 | 14,820.00 | 13,830.00 | 14,700.00 | 14,700.00 | 261,682 |
| 2024-04-17 | 14,000.00 | 14,430.00 | 13,820.00 | 13,820.00 | 13,820.00 | 182,296 |
| 2024-04-16 | 14,240.00 | 14,280.00 | 13,670.00 | 13,770.00 | 13,770.00 | 221,403 |
| 2024-04-15 | 14,600.00 | 14,600.00 | 14,260.00 | 14,400.00 | 14,400.00 | 138,276 |
| 2024-04-12 | 14,340.00 | 14,900.00 | 14,150.00 | 14,790.00 | 14,790.00 | 328,620 |
| 2024-04-11 | 13,710.00 | 14,140.00 | 13,710.00 | 14,000.00 | 14,000.00 | 154,837 |
| 2024-04-09 | 13,930.00 | 14,550.00 | 13,930.00 | 14,240.00 | 14,240.00 | 162,328 |
| 2024-04-08 | 14,430.00 | 14,810.00 | 13,910.00 | 14,020.00 | 14,020.00 | 350,890 |
| 2024-04-05 | 14,270.00 | 14,470.00 | 13,900.00 | 14,430.00 | 14,430.00 | 550,850 |
| 2024-04-04 | 15,230.00 | 15,400.00 | 14,590.00 | 14,700.00 | 14,700.00 | 404,696 |
| 2024-04-03 | 15,410.00 | 15,540.00 | 14,890.00 | 15,220.00 | 15,220.00 | 356,994 |
| 2024-04-02 | 16,550.00 | 16,560.00 | 15,220.00 | 15,690.00 | 15,690.00 | 749,975 |
| 2024-04-01 | 16,800.00 | 17,450.00 | 16,500.00 | 16,630.00 | 16,630.00 | 575,057 |
| 2024-03-29 | 16,670.00 | 16,700.00 | 16,180.00 | 16,370.00 | 16,370.00 | 268,334 |
| 2024-03-28 | 16,140.00 | 17,100.00 | 16,140.00 | 16,500.00 | 16,500.00 | 590,471 |
| 2024-03-27 | 16,530.00 | 16,670.00 | 15,900.00 | 16,140.00 | 16,140.00 | 455,039 |
| 2024-03-26 | 17,700.00 | 17,740.00 | 16,250.00 | 16,530.00 | 16,530.00 | 909,360 |
| 2024-03-25 | 17,850.00 | 17,930.00 | 17,130.00 | 17,670.00 | 17,670.00 | 752,390 |
| 2024-03-22 | 17,120.00 | 18,300.00 | 16,850.00 | 17,670.00 | 17,670.00 | 1,589,582 |
| 2024-03-21 | 15,700.00 | 17,170.00 | 15,400.00 | 17,060.00 | 17,060.00 | 1,084,261 |
| 2024-03-20 | 16,170.00 | 16,260.00 | 15,290.00 | 15,330.00 | 15,330.00 | 676,547 |
| 2024-03-19 | 16,720.00 | 17,180.00 | 16,050.00 | 16,150.00 | 16,150.00 | 952,019 |
| 2024-03-18 | 17,260.00 | 17,370.00 | 16,740.00 | 16,900.00 | 16,900.00 | 993,848 |
| 2024-03-15 | 16,200.00 | 19,150.00 | 15,710.00 | 17,050.00 | 17,050.00 | 5,266,488 |
| 2024-03-14 | 17,100.00 | 17,260.00 | 16,100.00 | 16,300.00 | 16,300.00 | 849,385 |
| 2024-03-13 | 16,680.00 | 18,140.00 | 16,330.00 | 16,750.00 | 16,750.00 | 2,269,355 |
| 2024-03-12 | 15,790.00 | 18,230.00 | 15,500.00 | 16,680.00 | 16,680.00 | 5,707,052 |
| 2024-03-11 | 16,000.00 | 17,500.00 | 15,150.00 | 15,310.00 | 15,310.00 | 3,424,506 |
| 2024-03-08 | 15,790.00 | 15,800.00 | 14,080.00 | 14,610.00 | 14,610.00 | 861,945 |
| 2024-03-07 | 14,480.00 | 14,790.00 | 14,060.00 | 14,590.00 | 14,590.00 | 555,623 |
| 2024-03-06 | 13,520.00 | 14,760.00 | 13,280.00 | 14,260.00 | 14,260.00 | 1,075,703 |
| 2024-03-05 | 13,000.00 | 13,490.00 | 12,460.00 | 13,490.00 | 13,490.00 | 257,342 |
| 2024-03-04 | 13,080.00 | 13,190.00 | 12,740.00 | 13,010.00 | 13,010.00 | 119,013 |
| 2024-02-29 | 13,190.00 | 13,370.00 | 12,850.00 | 13,010.00 | 13,010.00 | 111,933 |
| 2024-02-28 | 13,420.00 | 13,420.00 | 12,800.00 | 13,200.00 | 13,200.00 | 243,229 |
| 2024-02-27 | 13,940.00 | 13,940.00 | 13,210.00 | 13,210.00 | 13,210.00 | 268,658 |
| 2024-02-26 | 13,690.00 | 14,000.00 | 13,270.00 | 13,840.00 | 13,840.00 | 412,640 |
| 2024-02-23 | 13,330.00 | 13,850.00 | 13,130.00 | 13,400.00 | 13,400.00 | 417,774 |
| 2024-02-22 | 12,690.00 | 13,580.00 | 12,690.00 | 13,190.00 | 13,190.00 | 246,603 |
| 2024-02-21 | 13,160.00 | 13,160.00 | 12,630.00 | 12,690.00 | 12,690.00 | 116,228 |
| 2024-02-20 | 13,220.00 | 13,480.00 | 12,950.00 | 13,080.00 | 13,080.00 | 51,332 |
| 2024-02-19 | 13,300.00 | 13,430.00 | 12,920.00 | 13,190.00 | 13,190.00 | 94,072 |
| 2024-02-16 | 13,350.00 | 13,450.00 | 12,910.00 | 13,300.00 | 13,300.00 | 130,057 |
| 2024-02-15 | 13,110.00 | 13,600.00 | 12,760.00 | 13,350.00 | 13,350.00 | 135,886 |
| 2024-02-14 | 12,730.00 | 13,100.00 | 12,540.00 | 13,050.00 | 13,050.00 | 76,305 |
| 2024-02-13 | 12,300.00 | 12,950.00 | 12,000.00 | 12,940.00 | 12,940.00 | 133,354 |
| 2024-02-08 | 11,850.00 | 12,430.00 | 11,850.00 | 12,300.00 | 12,300.00 | 97,794 |
| 2024-02-07 | 12,260.00 | 12,430.00 | 12,100.00 | 12,230.00 | 12,230.00 | 65,602 |
| 2024-02-06 | 11,900.00 | 12,420.00 | 11,590.00 | 12,370.00 | 12,370.00 | 193,426 |
| 2024-02-05 | 11,930.00 | 12,180.00 | 11,510.00 | 11,920.00 | 11,920.00 | 201,962 |
| 2024-02-02 | 12,260.00 | 12,590.00 | 11,900.00 | 12,130.00 | 12,130.00 | 190,580 |
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.