Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 11,560.00 | 11,900.00 | 11,450.00 | 11,600.00 | 11,600.00 | 115,504 |
| 2023-11-03 | 11,570.00 | 11,830.00 | 11,180.00 | 11,510.00 | 11,510.00 | 91,747 |
| 2023-11-02 | 10,880.00 | 11,680.00 | 10,870.00 | 11,560.00 | 11,560.00 | 109,208 |
| 2023-11-01 | 10,640.00 | 10,930.00 | 10,580.00 | 10,870.00 | 10,870.00 | 52,424 |
| 2023-10-31 | 10,950.00 | 11,000.00 | 10,200.00 | 10,580.00 | 10,580.00 | 219,958 |
| 2023-10-30 | 21,600.00 | 21,850.00 | 20,550.00 | 20,650.00 | 10,325.00 | 283,294 |
| 2023-10-27 | 21,550.00 | 22,000.00 | 20,900.00 | 21,600.00 | 10,800.00 | 140,242 |
| 2023-10-26 | 20,800.00 | 21,750.00 | 20,750.00 | 21,550.00 | 10,775.00 | 171,560 |
| 2023-10-25 | 21,750.00 | 21,900.00 | 21,150.00 | 21,550.00 | 10,775.00 | 83,934 |
| 2023-10-24 | 21,600.00 | 22,400.00 | 20,500.00 | 21,600.00 | 10,800.00 | 317,776 |
| 2023-10-23 | 20,700.00 | 21,550.00 | 20,450.00 | 21,450.00 | 10,725.00 | 116,760 |
| 2023-10-20 | 21,400.00 | 21,600.00 | 20,200.00 | 20,900.00 | 10,450.00 | 193,648 |
| 2023-10-19 | 21,600.00 | 22,900.00 | 20,550.00 | 21,000.00 | 10,500.00 | 470,432 |
| 2023-10-18 | 23,700.00 | 23,700.00 | 21,300.00 | 21,600.00 | 10,800.00 | 507,180 |
| 2023-10-17 | 24,850.00 | 25,500.00 | 22,050.00 | 23,400.00 | 11,700.00 | 782,188 |
| 2023-10-16 | 22,800.00 | 24,800.00 | 22,350.00 | 24,800.00 | 12,400.00 | 292,962 |
| 2023-10-13 | 24,350.00 | 24,350.00 | 23,000.00 | 23,350.00 | 11,675.00 | 209,934 |
| 2023-10-12 | 23,550.00 | 24,750.00 | 23,550.00 | 24,250.00 | 12,125.00 | 310,684 |
| 2023-10-11 | 24,500.00 | 24,500.00 | 23,400.00 | 23,400.00 | 11,700.00 | 344,462 |
| 2023-10-10 | 22,750.00 | 24,200.00 | 22,600.00 | 23,050.00 | 11,525.00 | 369,944 |
| 2023-10-06 | 22,450.00 | 23,050.00 | 22,050.00 | 22,750.00 | 11,375.00 | 165,508 |
| 2023-10-05 | 21,500.00 | 22,800.00 | 21,200.00 | 22,050.00 | 11,025.00 | 236,792 |
| 2023-10-04 | 21,650.00 | 22,000.00 | 21,100.00 | 21,300.00 | 10,650.00 | 146,800 |
| 2023-09-27 | 20,300.00 | 22,050.00 | 20,300.00 | 22,050.00 | 11,025.00 | 221,784 |
| 2023-09-26 | 20,900.00 | 21,150.00 | 20,300.00 | 20,600.00 | 10,300.00 | 93,558 |
| 2023-09-25 | 20,400.00 | 21,200.00 | 20,400.00 | 20,800.00 | 10,400.00 | 117,870 |
| 2023-09-22 | 20,700.00 | 21,300.00 | 20,350.00 | 20,700.00 | 10,350.00 | 219,586 |
| 2023-09-21 | 21,850.00 | 22,450.00 | 20,700.00 | 20,850.00 | 10,425.00 | 267,960 |
| 2023-09-20 | 24,000.00 | 24,000.00 | 22,150.00 | 22,300.00 | 11,150.00 | 237,520 |
| 2023-09-19 | 23,900.00 | 23,950.00 | 22,950.00 | 23,800.00 | 11,900.00 | 168,702 |
| 2023-09-18 | 22,900.00 | 24,350.00 | 22,600.00 | 23,850.00 | 11,925.00 | 403,552 |
| 2023-09-15 | 23,650.00 | 23,900.00 | 22,600.00 | 22,900.00 | 11,450.00 | 178,388 |
| 2023-09-14 | 23,700.00 | 24,050.00 | 23,050.00 | 23,600.00 | 11,800.00 | 266,868 |
| 2023-09-13 | 24,150.00 | 24,900.00 | 22,900.00 | 23,000.00 | 11,500.00 | 357,738 |
| 2023-09-12 | 23,650.00 | 26,450.00 | 23,550.00 | 24,150.00 | 12,075.00 | 1,293,976 |
| 2023-09-11 | 22,900.00 | 23,750.00 | 22,650.00 | 23,450.00 | 11,725.00 | 575,762 |
| 2023-09-08 | 20,200.00 | 22,650.00 | 20,150.00 | 22,200.00 | 11,100.00 | 599,550 |
| 2023-09-07 | 20,400.00 | 20,750.00 | 19,960.00 | 20,050.00 | 10,025.00 | 156,336 |
| 2023-09-06 | 20,050.00 | 21,950.00 | 19,950.00 | 20,800.00 | 10,400.00 | 461,134 |
| 2023-09-05 | 21,050.00 | 21,050.00 | 19,890.00 | 19,890.00 | 9,945.00 | 499,770 |
| 2023-09-04 | 22,150.00 | 22,900.00 | 21,050.00 | 21,200.00 | 10,600.00 | 374,036 |
| 2023-09-01 | 22,250.00 | 24,400.00 | 22,000.00 | 22,500.00 | 11,250.00 | 1,178,518 |
| 2023-08-31 | 23,000.00 | 23,350.00 | 22,050.00 | 22,250.00 | 11,125.00 | 178,868 |
| 2023-08-30 | 22,400.00 | 22,750.00 | 21,650.00 | 22,700.00 | 11,350.00 | 203,684 |
| 2023-08-29 | 21,800.00 | 22,550.00 | 21,450.00 | 22,250.00 | 11,125.00 | 129,198 |
| 2023-08-28 | 22,200.00 | 22,250.00 | 21,350.00 | 21,700.00 | 10,850.00 | 108,164 |
| 2023-08-25 | 21,950.00 | 22,500.00 | 21,500.00 | 21,700.00 | 10,850.00 | 156,630 |
| 2023-08-24 | 22,700.00 | 23,100.00 | 21,950.00 | 22,400.00 | 11,200.00 | 237,942 |
| 2023-08-23 | 23,700.00 | 23,700.00 | 22,250.00 | 22,450.00 | 11,225.00 | 244,488 |
| 2023-08-22 | 22,300.00 | 23,800.00 | 21,750.00 | 23,700.00 | 11,850.00 | 371,146 |
| 2023-08-21 | 22,700.00 | 23,450.00 | 21,700.00 | 22,300.00 | 11,150.00 | 440,712 |
| 2023-08-18 | 24,150.00 | 24,750.00 | 22,650.00 | 22,800.00 | 11,400.00 | 660,532 |
| 2023-08-17 | 27,000.00 | 28,350.00 | 24,350.00 | 24,600.00 | 12,300.00 | 808,332 |
| 2023-08-16 | 26,500.00 | 27,500.00 | 25,950.00 | 26,900.00 | 13,450.00 | 478,974 |
| 2023-08-14 | 29,850.00 | 29,850.00 | 27,200.00 | 27,200.00 | 13,600.00 | 980,608 |
| 2023-08-11 | 27,400.00 | 30,000.00 | 26,400.00 | 29,150.00 | 14,575.00 | 1,739,074 |
| 2023-08-10 | 25,600.00 | 28,750.00 | 24,600.00 | 26,750.00 | 13,375.00 | 2,229,032 |
| 2023-08-09 | 23,550.00 | 25,700.00 | 23,300.00 | 24,000.00 | 12,000.00 | 815,540 |
| 2023-08-08 | 24,050.00 | 24,750.00 | 22,400.00 | 23,400.00 | 11,700.00 | 192,686 |
| 2023-08-07 | 23,150.00 | 24,500.00 | 23,000.00 | 24,250.00 | 12,125.00 | 273,026 |
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.