Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 12,820.00 | 12,980.00 | 11,820.00 | 12,340.00 | 12,340.00 | 352,854 |
| 2024-01-31 | 13,570.00 | 13,690.00 | 12,880.00 | 12,980.00 | 12,980.00 | 317,882 |
| 2024-01-30 | 13,660.00 | 13,830.00 | 13,360.00 | 13,800.00 | 13,800.00 | 147,992 |
| 2024-01-29 | 13,840.00 | 14,300.00 | 13,180.00 | 13,430.00 | 13,430.00 | 271,771 |
| 2024-01-26 | 13,180.00 | 13,820.00 | 13,020.00 | 13,570.00 | 13,570.00 | 140,145 |
| 2024-01-25 | 13,420.00 | 13,850.00 | 12,930.00 | 13,180.00 | 13,180.00 | 167,362 |
| 2024-01-24 | 13,300.00 | 13,730.00 | 13,230.00 | 13,450.00 | 13,450.00 | 169,148 |
| 2024-01-23 | 12,980.00 | 13,590.00 | 12,800.00 | 13,300.00 | 13,300.00 | 288,801 |
| 2024-01-22 | 13,000.00 | 13,100.00 | 12,500.00 | 12,750.00 | 12,750.00 | 196,031 |
| 2024-01-19 | 13,250.00 | 13,350.00 | 12,600.00 | 13,020.00 | 13,020.00 | 247,402 |
| 2024-01-18 | 13,150.00 | 13,560.00 | 12,910.00 | 13,130.00 | 13,130.00 | 183,106 |
| 2024-01-17 | 13,410.00 | 13,590.00 | 12,800.00 | 12,980.00 | 12,980.00 | 275,787 |
| 2024-01-16 | 13,620.00 | 13,950.00 | 13,150.00 | 13,450.00 | 13,450.00 | 263,390 |
| 2024-01-15 | 13,900.00 | 13,900.00 | 13,210.00 | 13,720.00 | 13,720.00 | 304,097 |
| 2024-01-12 | 14,420.00 | 14,630.00 | 13,950.00 | 14,000.00 | 14,000.00 | 258,258 |
| 2024-01-11 | 14,220.00 | 14,700.00 | 13,800.00 | 14,560.00 | 14,560.00 | 297,940 |
| 2024-01-10 | 14,510.00 | 14,580.00 | 13,750.00 | 14,330.00 | 14,330.00 | 333,309 |
| 2024-01-09 | 14,200.00 | 14,580.00 | 13,850.00 | 14,380.00 | 14,380.00 | 388,351 |
| 2024-01-08 | 14,570.00 | 14,570.00 | 13,680.00 | 13,950.00 | 13,950.00 | 682,918 |
| 2024-01-05 | 15,000.00 | 15,220.00 | 14,300.00 | 14,550.00 | 14,550.00 | 388,071 |
| 2024-01-04 | 16,270.00 | 16,270.00 | 14,600.00 | 14,890.00 | 14,890.00 | 953,722 |
| 2024-01-03 | 15,820.00 | 16,300.00 | 15,310.00 | 16,250.00 | 16,250.00 | 592,862 |
| 2024-01-02 | 16,810.00 | 17,000.00 | 15,470.00 | 15,790.00 | 15,790.00 | 1,074,788 |
| 2023-12-28 | 15,970.00 | 17,350.00 | 15,740.00 | 16,850.00 | 16,850.00 | 1,393,331 |
| 2023-12-27 | 13,730.00 | 15,990.00 | 13,720.00 | 15,900.00 | 15,900.00 | 3,027,176 |
| 2023-12-26 | 13,600.00 | 14,000.00 | 13,200.00 | 13,520.00 | 13,520.00 | 617,495 |
| 2023-12-22 | 13,000.00 | 13,700.00 | 12,760.00 | 13,550.00 | 13,550.00 | 1,113,712 |
| 2023-12-21 | 12,360.00 | 13,400.00 | 12,270.00 | 13,110.00 | 13,110.00 | 1,310,381 |
| 2023-12-20 | 12,100.00 | 12,610.00 | 11,860.00 | 12,330.00 | 12,330.00 | 648,122 |
| 2023-12-19 | 11,660.00 | 12,260.00 | 11,500.00 | 12,000.00 | 12,000.00 | 478,316 |
| 2023-12-18 | 11,290.00 | 12,000.00 | 11,230.00 | 11,730.00 | 11,730.00 | 523,290 |
| 2023-12-15 | 11,700.00 | 11,720.00 | 11,180.00 | 11,250.00 | 11,250.00 | 196,807 |
| 2023-12-14 | 11,340.00 | 11,850.00 | 11,260.00 | 11,580.00 | 11,580.00 | 328,485 |
| 2023-12-13 | 11,650.00 | 11,660.00 | 11,100.00 | 11,190.00 | 11,190.00 | 212,160 |
| 2023-12-12 | 11,470.00 | 11,730.00 | 11,310.00 | 11,540.00 | 11,540.00 | 195,820 |
| 2023-12-11 | 11,160.00 | 11,530.00 | 11,050.00 | 11,300.00 | 11,300.00 | 163,511 |
| 2023-12-08 | 11,150.00 | 11,250.00 | 10,950.00 | 11,150.00 | 11,150.00 | 112,742 |
| 2023-12-07 | 11,300.00 | 11,450.00 | 11,000.00 | 11,070.00 | 11,070.00 | 124,270 |
| 2023-12-06 | 11,270.00 | 11,330.00 | 11,050.00 | 11,300.00 | 11,300.00 | 91,864 |
| 2023-12-05 | 11,670.00 | 11,730.00 | 11,060.00 | 11,240.00 | 11,240.00 | 178,384 |
| 2023-12-04 | 11,810.00 | 11,910.00 | 11,320.00 | 11,670.00 | 11,670.00 | 326,059 |
| 2023-12-01 | 12,150.00 | 12,350.00 | 11,310.00 | 11,470.00 | 11,470.00 | 646,656 |
| 2023-11-30 | 11,490.00 | 12,090.00 | 11,140.00 | 11,750.00 | 11,750.00 | 317,912 |
| 2023-11-29 | 11,150.00 | 11,630.00 | 11,120.00 | 11,490.00 | 11,490.00 | 230,181 |
| 2023-11-28 | 11,040.00 | 11,260.00 | 10,850.00 | 11,200.00 | 11,200.00 | 119,076 |
| 2023-11-27 | 11,500.00 | 11,510.00 | 11,020.00 | 11,160.00 | 11,160.00 | 123,679 |
| 2023-11-24 | 11,320.00 | 11,680.00 | 11,270.00 | 11,520.00 | 11,520.00 | 166,176 |
| 2023-11-23 | 11,110.00 | 11,620.00 | 10,990.00 | 11,360.00 | 11,360.00 | 250,526 |
| 2023-11-22 | 11,170.00 | 11,290.00 | 10,900.00 | 11,050.00 | 11,050.00 | 126,374 |
| 2023-11-21 | 11,290.00 | 11,440.00 | 10,950.00 | 11,360.00 | 11,360.00 | 164,768 |
| 2023-11-20 | 11,110.00 | 11,570.00 | 10,750.00 | 11,350.00 | 11,350.00 | 241,441 |
| 2023-11-17 | 11,390.00 | 11,480.00 | 11,000.00 | 11,480.00 | 11,480.00 | 76,842 |
| 2023-11-16 | 11,100.00 | 11,390.00 | 10,940.00 | 11,320.00 | 11,320.00 | 93,010 |
| 2023-11-15 | 11,250.00 | 11,410.00 | 10,760.00 | 11,150.00 | 11,150.00 | 131,903 |
| 2023-11-14 | 11,270.00 | 11,530.00 | 11,000.00 | 11,230.00 | 11,230.00 | 65,239 |
| 2023-11-13 | 11,750.00 | 12,100.00 | 11,110.00 | 11,280.00 | 11,280.00 | 100,209 |
| 2023-11-10 | 12,180.00 | 12,180.00 | 11,580.00 | 11,770.00 | 11,770.00 | 71,964 |
| 2023-11-09 | 12,860.00 | 13,390.00 | 12,080.00 | 12,200.00 | 12,200.00 | 276,197 |
| 2023-11-08 | 11,880.00 | 12,500.00 | 11,720.00 | 12,250.00 | 12,250.00 | 111,615 |
| 2023-11-07 | 11,750.00 | 12,100.00 | 11,360.00 | 11,820.00 | 11,820.00 | 103,569 |
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.