Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 18,020.00 | 18,410.00 | 17,450.00 | 18,150.00 | 9,075.00 | 180,588 |
| 2023-02-09 | 18,370.00 | 18,620.00 | 17,390.00 | 18,200.00 | 9,100.00 | 169,874 |
| 2023-02-08 | 17,880.00 | 19,090.00 | 17,560.00 | 18,510.00 | 9,255.00 | 378,222 |
| 2023-02-07 | 16,950.00 | 17,880.00 | 16,900.00 | 17,880.00 | 8,940.00 | 198,666 |
| 2023-02-06 | 17,040.00 | 17,120.00 | 16,800.00 | 17,060.00 | 8,530.00 | 71,382 |
| 2023-02-03 | 17,940.00 | 18,000.00 | 16,500.00 | 17,040.00 | 8,520.00 | 224,052 |
| 2023-02-02 | 17,300.00 | 18,390.00 | 17,040.00 | 17,940.00 | 8,970.00 | 390,598 |
| 2023-02-01 | 16,650.00 | 17,450.00 | 16,410.00 | 17,090.00 | 8,545.00 | 229,088 |
| 2023-01-31 | 16,610.00 | 16,610.00 | 16,320.00 | 16,450.00 | 8,225.00 | 42,700 |
| 2023-01-30 | 16,490.00 | 16,540.00 | 16,220.00 | 16,310.00 | 8,155.00 | 50,286 |
| 2023-01-27 | 16,750.00 | 16,880.00 | 16,120.00 | 16,490.00 | 8,245.00 | 94,332 |
| 2023-01-26 | 16,710.00 | 16,810.00 | 16,520.00 | 16,630.00 | 8,315.00 | 45,590 |
| 2023-01-25 | 16,670.00 | 17,000.00 | 16,350.00 | 16,750.00 | 8,375.00 | 170,802 |
| 2023-01-20 | 17,100.00 | 17,300.00 | 16,650.00 | 16,800.00 | 8,400.00 | 83,378 |
| 2023-01-19 | 16,650.00 | 17,450.00 | 16,650.00 | 17,250.00 | 8,625.00 | 80,934 |
| 2023-01-18 | 16,850.00 | 17,050.00 | 16,450.00 | 17,050.00 | 8,525.00 | 67,008 |
| 2023-01-17 | 16,950.00 | 17,400.00 | 16,800.00 | 17,000.00 | 8,500.00 | 66,498 |
| 2023-01-16 | 17,350.00 | 17,500.00 | 16,900.00 | 17,050.00 | 8,525.00 | 101,084 |
| 2023-01-13 | 17,950.00 | 17,950.00 | 16,950.00 | 17,300.00 | 8,650.00 | 329,618 |
| 2023-01-12 | 16,700.00 | 18,500.00 | 16,600.00 | 17,950.00 | 8,975.00 | 701,574 |
| 2023-01-11 | 16,700.00 | 16,750.00 | 16,150.00 | 16,600.00 | 8,300.00 | 60,708 |
| 2023-01-10 | 16,300.00 | 17,000.00 | 16,100.00 | 16,600.00 | 8,300.00 | 94,196 |
| 2023-01-09 | 16,600.00 | 16,800.00 | 16,100.00 | 16,300.00 | 8,150.00 | 133,194 |
| 2023-01-06 | 16,750.00 | 17,000.00 | 16,400.00 | 16,500.00 | 8,250.00 | 126,698 |
| 2023-01-05 | 16,800.00 | 17,350.00 | 16,650.00 | 16,850.00 | 8,425.00 | 56,926 |
| 2023-01-04 | 16,950.00 | 17,300.00 | 16,350.00 | 17,000.00 | 8,500.00 | 115,614 |
| 2023-01-03 | 16,500.00 | 17,300.00 | 16,050.00 | 16,900.00 | 8,450.00 | 191,500 |
| 2023-01-02 | 17,550.00 | 17,900.00 | 16,900.00 | 16,900.00 | 8,450.00 | 149,576 |
| 2022-12-29 | 17,900.00 | 18,100.00 | 17,050.00 | 17,550.00 | 8,775.00 | 155,916 |
| 2022-12-28 | 17,850.00 | 19,000.00 | 17,750.00 | 18,000.00 | 9,000.00 | 706,668 |
| 2022-12-27 | 17,000.00 | 18,100.00 | 16,700.00 | 17,900.00 | 8,950.00 | 470,782 |
| 2022-12-26 | 16,900.00 | 17,850.00 | 16,750.00 | 17,000.00 | 8,500.00 | 129,982 |
| 2022-12-23 | 17,650.00 | 17,650.00 | 16,050.00 | 17,300.00 | 8,650.00 | 375,524 |
| 2022-12-22 | 16,600.00 | 18,850.00 | 16,600.00 | 17,900.00 | 8,950.00 | 733,080 |
| 2022-12-21 | 16,900.00 | 16,950.00 | 16,400.00 | 16,700.00 | 8,350.00 | 63,652 |
| 2022-12-20 | 17,600.00 | 17,600.00 | 16,150.00 | 16,900.00 | 8,450.00 | 216,752 |
| 2022-12-19 | 17,450.00 | 17,700.00 | 16,750.00 | 17,550.00 | 8,775.00 | 119,182 |
| 2022-12-16 | 17,100.00 | 18,050.00 | 16,800.00 | 17,600.00 | 8,800.00 | 211,130 |
| 2022-12-15 | 15,950.00 | 17,700.00 | 15,850.00 | 17,400.00 | 8,700.00 | 634,152 |
| 2022-12-14 | 15,750.00 | 16,300.00 | 15,600.00 | 16,100.00 | 8,050.00 | 89,880 |
| 2022-12-13 | 16,300.00 | 16,350.00 | 15,700.00 | 15,750.00 | 7,875.00 | 102,382 |
| 2022-12-12 | 16,050.00 | 16,550.00 | 15,400.00 | 16,350.00 | 8,175.00 | 136,370 |
| 2022-12-09 | 15,350.00 | 16,400.00 | 14,850.00 | 16,400.00 | 8,200.00 | 195,136 |
| 2022-12-08 | 15,500.00 | 15,600.00 | 14,950.00 | 15,350.00 | 7,675.00 | 74,718 |
| 2022-12-07 | 15,650.00 | 15,900.00 | 15,200.00 | 15,600.00 | 7,800.00 | 108,940 |
| 2022-12-06 | 16,000.00 | 16,150.00 | 15,550.00 | 15,700.00 | 7,850.00 | 103,590 |
| 2022-12-05 | 16,650.00 | 17,000.00 | 15,850.00 | 16,400.00 | 8,200.00 | 160,432 |
| 2022-12-02 | 16,450.00 | 17,000.00 | 16,200.00 | 16,650.00 | 8,325.00 | 104,008 |
| 2022-12-01 | 15,850.00 | 16,950.00 | 15,850.00 | 16,450.00 | 8,225.00 | 251,758 |
| 2022-11-30 | 15,650.00 | 15,950.00 | 15,300.00 | 15,700.00 | 7,850.00 | 99,066 |
| 2022-11-29 | 15,800.00 | 15,950.00 | 15,100.00 | 15,350.00 | 7,675.00 | 261,898 |
| 2022-11-28 | 16,950.00 | 17,050.00 | 15,650.00 | 16,000.00 | 8,000.00 | 204,768 |
| 2022-11-25 | 16,900.00 | 17,150.00 | 16,250.00 | 16,950.00 | 8,475.00 | 171,592 |
| 2022-11-24 | 16,050.00 | 17,150.00 | 15,700.00 | 16,900.00 | 8,450.00 | 279,126 |
| 2022-11-23 | 16,250.00 | 16,750.00 | 15,800.00 | 16,050.00 | 8,025.00 | 302,330 |
| 2022-11-22 | 17,100.00 | 17,400.00 | 16,100.00 | 16,100.00 | 8,050.00 | 408,962 |
| 2022-11-21 | 16,950.00 | 18,450.00 | 16,900.00 | 17,350.00 | 8,675.00 | 524,114 |
| 2022-11-18 | 19,150.00 | 19,300.00 | 16,800.00 | 16,800.00 | 8,400.00 | 1,007,730 |
| 2022-11-17 | 19,450.00 | 20,050.00 | 18,700.00 | 19,450.00 | 9,725.00 | 498,204 |
| 2022-11-16 | 19,000.00 | 19,900.00 | 18,000.00 | 19,450.00 | 9,725.00 | 1,082,890 |
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.