Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 23,050.00 | 23,350.00 | 22,450.00 | 22,900.00 | 11,450.00 | 81,746 |
| 2023-08-03 | 22,800.00 | 23,450.00 | 22,000.00 | 23,150.00 | 11,575.00 | 156,964 |
| 2023-08-02 | 24,600.00 | 24,600.00 | 21,900.00 | 22,800.00 | 11,400.00 | 205,456 |
| 2023-08-01 | 24,000.00 | 24,800.00 | 23,650.00 | 24,150.00 | 12,075.00 | 163,902 |
| 2023-07-31 | 21,200.00 | 24,450.00 | 21,150.00 | 23,700.00 | 11,850.00 | 528,994 |
| 2023-07-28 | 19,400.00 | 21,450.00 | 19,400.00 | 21,100.00 | 10,550.00 | 307,646 |
| 2023-07-27 | 19,190.00 | 19,820.00 | 19,190.00 | 19,430.00 | 9,715.00 | 107,254 |
| 2023-07-26 | 21,350.00 | 21,350.00 | 18,770.00 | 19,320.00 | 9,660.00 | 236,130 |
| 2023-07-25 | 21,400.00 | 22,650.00 | 21,000.00 | 21,350.00 | 10,675.00 | 296,124 |
| 2023-07-24 | 21,500.00 | 21,700.00 | 20,800.00 | 21,250.00 | 10,625.00 | 161,832 |
| 2023-07-21 | 19,620.00 | 21,550.00 | 19,560.00 | 21,400.00 | 10,700.00 | 206,878 |
| 2023-07-20 | 20,250.00 | 20,500.00 | 19,520.00 | 19,840.00 | 9,920.00 | 194,360 |
| 2023-07-19 | 19,330.00 | 20,350.00 | 18,830.00 | 20,000.00 | 10,000.00 | 154,830 |
| 2023-07-18 | 20,000.00 | 20,500.00 | 19,130.00 | 19,280.00 | 9,640.00 | 70,770 |
| 2023-07-17 | 19,870.00 | 19,990.00 | 19,320.00 | 19,800.00 | 9,900.00 | 49,486 |
| 2023-07-14 | 20,350.00 | 20,900.00 | 19,630.00 | 19,870.00 | 9,935.00 | 84,302 |
| 2023-07-13 | 19,250.00 | 21,400.00 | 18,950.00 | 20,500.00 | 10,250.00 | 231,398 |
| 2023-07-12 | 19,170.00 | 19,440.00 | 18,510.00 | 18,950.00 | 9,475.00 | 51,514 |
| 2023-07-11 | 18,670.00 | 19,190.00 | 18,370.00 | 19,080.00 | 9,540.00 | 53,974 |
| 2023-07-10 | 20,050.00 | 20,050.00 | 18,230.00 | 18,400.00 | 9,200.00 | 209,282 |
| 2023-07-07 | 21,100.00 | 21,100.00 | 19,330.00 | 19,680.00 | 9,840.00 | 187,610 |
| 2023-07-06 | 21,000.00 | 21,300.00 | 20,100.00 | 21,150.00 | 10,575.00 | 99,318 |
| 2023-07-05 | 21,650.00 | 21,850.00 | 20,950.00 | 21,150.00 | 10,575.00 | 104,252 |
| 2023-07-04 | 21,700.00 | 22,000.00 | 20,700.00 | 21,650.00 | 10,825.00 | 99,198 |
| 2023-07-03 | 22,500.00 | 22,900.00 | 21,500.00 | 21,700.00 | 10,850.00 | 82,512 |
| 2023-06-30 | 22,900.00 | 22,900.00 | 21,650.00 | 22,500.00 | 11,250.00 | 115,462 |
| 2023-06-29 | 23,500.00 | 23,800.00 | 22,450.00 | 22,600.00 | 11,300.00 | 77,796 |
| 2023-06-28 | 24,000.00 | 24,000.00 | 23,400.00 | 23,700.00 | 11,850.00 | 60,162 |
| 2023-06-27 | 22,850.00 | 24,050.00 | 22,600.00 | 23,850.00 | 11,925.00 | 127,120 |
| 2023-06-26 | 23,500.00 | 23,600.00 | 22,700.00 | 22,800.00 | 11,400.00 | 91,162 |
| 2023-06-23 | 24,400.00 | 24,450.00 | 22,750.00 | 23,400.00 | 11,700.00 | 167,854 |
| 2023-06-22 | 24,650.00 | 24,900.00 | 23,950.00 | 24,050.00 | 12,025.00 | 95,322 |
| 2023-06-21 | 25,600.00 | 26,100.00 | 24,500.00 | 24,800.00 | 12,400.00 | 86,718 |
| 2023-06-20 | 24,700.00 | 26,100.00 | 24,400.00 | 25,600.00 | 12,800.00 | 136,774 |
| 2023-06-19 | 24,750.00 | 25,250.00 | 24,100.00 | 24,850.00 | 12,425.00 | 102,254 |
| 2023-06-16 | 24,250.00 | 25,600.00 | 24,250.00 | 24,800.00 | 12,400.00 | 139,510 |
| 2023-06-15 | 25,200.00 | 25,450.00 | 24,000.00 | 24,050.00 | 12,025.00 | 118,122 |
| 2023-06-14 | 24,900.00 | 25,600.00 | 24,100.00 | 24,900.00 | 12,450.00 | 116,924 |
| 2023-06-13 | 25,400.00 | 25,900.00 | 24,450.00 | 24,700.00 | 12,350.00 | 134,374 |
| 2023-06-12 | 25,350.00 | 25,550.00 | 24,850.00 | 25,200.00 | 12,600.00 | 89,166 |
| 2023-06-09 | 26,400.00 | 27,100.00 | 24,500.00 | 25,450.00 | 12,725.00 | 213,048 |
| 2023-06-08 | 26,350.00 | 27,450.00 | 26,050.00 | 26,100.00 | 13,050.00 | 158,920 |
| 2023-06-07 | 27,100.00 | 27,400.00 | 26,400.00 | 26,650.00 | 13,325.00 | 130,472 |
| 2023-06-05 | 26,850.00 | 27,850.00 | 25,450.00 | 27,250.00 | 13,625.00 | 282,532 |
| 2023-06-02 | 27,000.00 | 27,650.00 | 26,000.00 | 26,650.00 | 13,325.00 | 232,056 |
| 2023-06-01 | 23,550.00 | 26,850.00 | 23,550.00 | 26,800.00 | 13,400.00 | 526,034 |
| 2023-05-31 | 24,050.00 | 24,900.00 | 23,650.00 | 23,800.00 | 11,900.00 | 142,036 |
| 2023-05-30 | 25,000.00 | 25,250.00 | 23,800.00 | 24,400.00 | 12,200.00 | 106,204 |
| 2023-05-26 | 24,800.00 | 25,850.00 | 24,000.00 | 25,000.00 | 12,500.00 | 192,744 |
| 2023-05-25 | 25,550.00 | 25,550.00 | 24,050.00 | 24,800.00 | 12,400.00 | 348,390 |
| 2023-05-24 | 25,750.00 | 26,950.00 | 25,300.00 | 25,900.00 | 12,950.00 | 456,984 |
| 2023-05-23 | 23,100.00 | 26,000.00 | 23,100.00 | 26,000.00 | 13,000.00 | 648,740 |
| 2023-05-22 | 22,500.00 | 23,100.00 | 22,300.00 | 22,600.00 | 11,300.00 | 70,174 |
| 2023-05-19 | 22,850.00 | 22,850.00 | 21,900.00 | 22,200.00 | 11,100.00 | 67,586 |
| 2023-05-18 | 22,500.00 | 23,550.00 | 22,300.00 | 22,850.00 | 11,425.00 | 105,738 |
| 2023-05-17 | 21,500.00 | 22,600.00 | 21,400.00 | 22,450.00 | 11,225.00 | 69,074 |
| 2023-05-16 | 20,800.00 | 22,400.00 | 20,800.00 | 21,400.00 | 10,700.00 | 84,198 |
| 2023-05-15 | 21,650.00 | 22,050.00 | 20,350.00 | 21,000.00 | 10,500.00 | 131,532 |
| 2023-05-12 | 22,600.00 | 22,800.00 | 21,650.00 | 21,850.00 | 10,925.00 | 101,384 |
| 2023-05-11 | 23,000.00 | 23,300.00 | 22,100.00 | 22,550.00 | 11,275.00 | 119,392 |
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.