Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 23,500.00 | 23,500.00 | 22,200.00 | 22,750.00 | 11,375.00 | 131,686 |
| 2023-05-09 | 23,800.00 | 23,900.00 | 22,950.00 | 23,350.00 | 11,675.00 | 78,222 |
| 2023-05-08 | 24,000.00 | 24,750.00 | 23,500.00 | 23,550.00 | 11,775.00 | 128,188 |
| 2023-05-04 | 23,900.00 | 24,500.00 | 23,250.00 | 23,550.00 | 11,775.00 | 120,096 |
| 2023-05-03 | 23,300.00 | 24,350.00 | 22,950.00 | 23,600.00 | 11,800.00 | 140,466 |
| 2023-05-02 | 21,600.00 | 23,550.00 | 21,350.00 | 23,300.00 | 11,650.00 | 132,886 |
| 2023-04-28 | 22,400.00 | 22,600.00 | 21,550.00 | 22,200.00 | 11,100.00 | 96,318 |
| 2023-04-27 | 21,900.00 | 22,400.00 | 21,350.00 | 22,400.00 | 11,200.00 | 97,380 |
| 2023-04-26 | 23,600.00 | 23,600.00 | 21,800.00 | 22,050.00 | 11,025.00 | 228,380 |
| 2023-04-25 | 24,900.00 | 25,000.00 | 22,800.00 | 23,800.00 | 11,900.00 | 209,458 |
| 2023-04-24 | 24,150.00 | 25,100.00 | 23,650.00 | 24,450.00 | 12,225.00 | 324,812 |
| 2023-04-21 | 23,150.00 | 23,650.00 | 22,600.00 | 23,350.00 | 11,675.00 | 109,838 |
| 2023-04-20 | 24,000.00 | 24,550.00 | 22,350.00 | 23,200.00 | 11,600.00 | 271,924 |
| 2023-04-19 | 25,400.00 | 25,550.00 | 24,000.00 | 24,450.00 | 12,225.00 | 273,098 |
| 2023-04-18 | 25,350.00 | 26,400.00 | 24,900.00 | 25,600.00 | 12,800.00 | 305,864 |
| 2023-04-17 | 25,800.00 | 26,250.00 | 24,600.00 | 25,600.00 | 12,800.00 | 198,166 |
| 2023-04-14 | 24,000.00 | 26,350.00 | 23,850.00 | 26,000.00 | 13,000.00 | 462,056 |
| 2023-04-13 | 25,400.00 | 25,700.00 | 24,100.00 | 24,250.00 | 12,125.00 | 698,426 |
| 2023-04-12 | 26,950.00 | 26,950.00 | 24,950.00 | 25,800.00 | 12,900.00 | 565,284 |
| 2023-04-11 | 28,150.00 | 28,250.00 | 26,150.00 | 26,950.00 | 13,475.00 | 383,690 |
| 2023-04-10 | 25,900.00 | 27,850.00 | 25,450.00 | 27,750.00 | 13,875.00 | 456,574 |
| 2023-04-07 | 27,100.00 | 27,500.00 | 25,300.00 | 25,900.00 | 12,950.00 | 482,288 |
| 2023-04-06 | 27,250.00 | 27,800.00 | 26,300.00 | 27,000.00 | 13,500.00 | 168,178 |
| 2023-04-05 | 26,400.00 | 28,800.00 | 25,850.00 | 26,950.00 | 13,475.00 | 783,474 |
| 2023-04-04 | 26,000.00 | 27,100.00 | 24,650.00 | 26,650.00 | 13,325.00 | 463,182 |
| 2023-04-03 | 26,750.00 | 27,350.00 | 25,800.00 | 26,000.00 | 13,000.00 | 365,178 |
| 2023-03-31 | 26,350.00 | 27,300.00 | 25,450.00 | 27,150.00 | 13,575.00 | 511,516 |
| 2023-03-30 | 24,750.00 | 27,850.00 | 23,750.00 | 26,500.00 | 13,250.00 | 777,264 |
| 2023-03-29 | 24,150.00 | 25,850.00 | 23,600.00 | 24,300.00 | 12,150.00 | 483,118 |
| 2023-03-28 | 24,600.00 | 24,750.00 | 22,900.00 | 24,050.00 | 12,025.00 | 577,390 |
| 2023-03-27 | 22,750.00 | 25,000.00 | 21,750.00 | 24,750.00 | 12,375.00 | 799,578 |
| 2023-03-24 | 21,750.00 | 23,800.00 | 21,350.00 | 22,650.00 | 11,325.00 | 723,732 |
| 2023-03-23 | 21,300.00 | 22,250.00 | 20,950.00 | 21,650.00 | 10,825.00 | 238,198 |
| 2023-03-22 | 21,600.00 | 22,500.00 | 20,900.00 | 21,700.00 | 10,850.00 | 293,172 |
| 2023-03-21 | 21,800.00 | 22,950.00 | 21,300.00 | 21,700.00 | 10,850.00 | 615,120 |
| 2023-03-20 | 20,000.00 | 21,650.00 | 19,740.00 | 21,200.00 | 10,600.00 | 394,606 |
| 2023-03-17 | 19,000.00 | 20,350.00 | 18,880.00 | 20,000.00 | 10,000.00 | 282,160 |
| 2023-03-16 | 18,800.00 | 19,170.00 | 18,430.00 | 18,820.00 | 9,410.00 | 85,990 |
| 2023-03-15 | 18,800.00 | 19,140.00 | 17,900.00 | 18,920.00 | 9,460.00 | 208,630 |
| 2023-03-14 | 18,350.00 | 19,770.00 | 17,950.00 | 18,410.00 | 9,205.00 | 305,420 |
| 2023-03-13 | 19,500.00 | 19,500.00 | 18,100.00 | 18,460.00 | 9,230.00 | 354,212 |
| 2023-03-10 | 20,700.00 | 21,200.00 | 18,700.00 | 19,670.00 | 9,835.00 | 493,444 |
| 2023-03-09 | 20,600.00 | 22,000.00 | 20,200.00 | 20,750.00 | 10,375.00 | 524,996 |
| 2023-03-08 | 20,250.00 | 23,300.00 | 19,750.00 | 20,750.00 | 10,375.00 | 1,233,124 |
| 2023-03-07 | 18,050.00 | 20,950.00 | 17,900.00 | 20,450.00 | 10,225.00 | 1,011,274 |
| 2023-03-06 | 18,000.00 | 18,150.00 | 17,480.00 | 18,050.00 | 9,025.00 | 95,718 |
| 2023-03-03 | 17,400.00 | 18,000.00 | 17,060.00 | 17,820.00 | 8,910.00 | 95,482 |
| 2023-03-02 | 17,330.00 | 17,380.00 | 17,090.00 | 17,250.00 | 8,625.00 | 70,452 |
| 2023-02-28 | 17,460.00 | 17,460.00 | 17,130.00 | 17,390.00 | 8,695.00 | 56,428 |
| 2023-02-27 | 17,000.00 | 17,590.00 | 16,810.00 | 17,440.00 | 8,720.00 | 127,112 |
| 2023-02-24 | 17,330.00 | 17,630.00 | 17,160.00 | 17,200.00 | 8,600.00 | 55,350 |
| 2023-02-23 | 17,330.00 | 17,670.00 | 16,800.00 | 17,590.00 | 8,795.00 | 109,614 |
| 2023-02-22 | 17,880.00 | 17,900.00 | 17,130.00 | 17,590.00 | 8,795.00 | 183,490 |
| 2023-02-21 | 18,050.00 | 18,470.00 | 17,940.00 | 18,120.00 | 9,060.00 | 70,548 |
| 2023-02-20 | 18,040.00 | 18,270.00 | 17,800.00 | 18,050.00 | 9,025.00 | 108,540 |
| 2023-02-17 | 17,750.00 | 18,200.00 | 17,210.00 | 18,090.00 | 9,045.00 | 85,682 |
| 2023-02-16 | 17,980.00 | 18,150.00 | 17,790.00 | 17,860.00 | 8,930.00 | 85,220 |
| 2023-02-15 | 18,140.00 | 18,550.00 | 17,750.00 | 17,900.00 | 8,950.00 | 258,448 |
| 2023-02-14 | 17,900.00 | 18,240.00 | 17,650.00 | 18,140.00 | 9,070.00 | 112,522 |
| 2023-02-13 | 18,140.00 | 18,330.00 | 17,480.00 | 17,900.00 | 8,950.00 | 154,868 |
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.