Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 16,700.00 | 18,750.00 | 16,600.00 | 18,700.00 | 9,350.00 | 1,301,052 |
| 2022-11-14 | 16,250.00 | 16,850.00 | 15,900.00 | 16,650.00 | 8,325.00 | 236,074 |
| 2022-11-11 | 15,700.00 | 16,600.00 | 15,350.00 | 16,400.00 | 8,200.00 | 502,510 |
| 2022-11-10 | 15,650.00 | 16,050.00 | 14,750.00 | 15,550.00 | 7,775.00 | 314,332 |
| 2022-11-09 | 16,150.00 | 16,300.00 | 15,500.00 | 15,800.00 | 7,900.00 | 212,004 |
| 2022-11-08 | 15,750.00 | 16,750.00 | 15,550.00 | 16,000.00 | 8,000.00 | 434,238 |
| 2022-11-07 | 15,300.00 | 15,900.00 | 14,800.00 | 15,650.00 | 7,825.00 | 407,892 |
| 2022-11-04 | 13,500.00 | 15,400.00 | 13,350.00 | 15,300.00 | 7,650.00 | 854,128 |
| 2022-11-03 | 13,800.00 | 14,250.00 | 13,200.00 | 13,750.00 | 6,875.00 | 204,224 |
| 2022-11-02 | 13,450.00 | 14,250.00 | 12,950.00 | 14,200.00 | 7,100.00 | 291,460 |
| 2022-11-01 | 14,100.00 | 14,800.00 | 13,350.00 | 13,500.00 | 6,750.00 | 373,554 |
| 2022-10-31 | 13,500.00 | 14,600.00 | 13,300.00 | 14,450.00 | 7,225.00 | 557,550 |
| 2022-10-28 | 12,400.00 | 14,500.00 | 12,350.00 | 13,450.00 | 6,725.00 | 1,108,664 |
| 2022-10-27 | 11,200.00 | 13,200.00 | 11,200.00 | 12,700.00 | 6,350.00 | 486,470 |
| 2022-10-26 | 11,850.00 | 12,150.00 | 11,200.00 | 11,350.00 | 5,675.00 | 102,682 |
| 2022-10-25 | 12,200.00 | 12,550.00 | 11,750.00 | 11,900.00 | 5,950.00 | 87,800 |
| 2022-10-24 | 11,950.00 | 12,500.00 | 11,750.00 | 12,150.00 | 6,075.00 | 135,772 |
| 2022-10-21 | 12,350.00 | 12,350.00 | 11,550.00 | 11,650.00 | 5,825.00 | 206,460 |
| 2022-10-20 | 13,000.00 | 13,050.00 | 12,200.00 | 12,500.00 | 6,250.00 | 233,198 |
| 2022-10-19 | 11,950.00 | 13,600.00 | 11,850.00 | 12,950.00 | 6,475.00 | 610,628 |
| 2022-10-18 | 11,950.00 | 12,300.00 | 11,550.00 | 11,850.00 | 5,925.00 | 127,902 |
| 2022-10-17 | 11,000.00 | 11,850.00 | 10,900.00 | 11,750.00 | 5,875.00 | 101,728 |
| 2022-10-14 | 11,100.00 | 11,850.00 | 10,950.00 | 11,500.00 | 5,750.00 | 360,512 |
| 2022-10-13 | 11,500.00 | 11,600.00 | 10,400.00 | 10,800.00 | 5,400.00 | 288,978 |
| 2022-10-12 | 11,750.00 | 11,900.00 | 11,150.00 | 11,550.00 | 5,775.00 | 119,444 |
| 2022-10-11 | 12,100.00 | 12,150.00 | 11,350.00 | 11,900.00 | 5,950.00 | 251,076 |
| 2022-10-07 | 12,600.00 | 13,150.00 | 12,400.00 | 12,550.00 | 6,275.00 | 151,738 |
| 2022-10-06 | 12,700.00 | 12,750.00 | 12,400.00 | 12,650.00 | 6,325.00 | 97,360 |
| 2022-10-05 | 13,200.00 | 13,350.00 | 12,350.00 | 12,500.00 | 6,250.00 | 147,178 |
| 2022-10-04 | 12,550.00 | 13,100.00 | 12,300.00 | 13,050.00 | 6,525.00 | 134,106 |
| 2022-09-30 | 12,100.00 | 12,400.00 | 11,850.00 | 12,350.00 | 6,175.00 | 123,246 |
| 2022-09-29 | 12,800.00 | 13,100.00 | 12,200.00 | 12,350.00 | 6,175.00 | 222,394 |
| 2022-09-28 | 13,150.00 | 13,150.00 | 11,950.00 | 12,100.00 | 6,050.00 | 244,552 |
| 2022-09-27 | 12,450.00 | 13,200.00 | 11,650.00 | 13,150.00 | 6,575.00 | 334,586 |
| 2022-09-26 | 13,100.00 | 13,200.00 | 12,150.00 | 12,300.00 | 6,150.00 | 218,476 |
| 2022-09-23 | 14,150.00 | 14,250.00 | 13,250.00 | 13,300.00 | 6,650.00 | 266,440 |
| 2022-09-22 | 13,700.00 | 14,400.00 | 13,050.00 | 14,350.00 | 7,175.00 | 375,440 |
| 2022-09-21 | 13,650.00 | 14,050.00 | 13,350.00 | 13,850.00 | 6,925.00 | 226,184 |
| 2022-09-20 | 14,200.00 | 14,500.00 | 13,750.00 | 13,850.00 | 6,925.00 | 256,604 |
| 2022-09-19 | 14,750.00 | 14,900.00 | 13,750.00 | 13,900.00 | 6,950.00 | 551,698 |
| 2022-09-16 | 15,400.00 | 15,950.00 | 14,300.00 | 14,350.00 | 7,175.00 | 711,612 |
| 2022-09-15 | 16,050.00 | 16,250.00 | 14,900.00 | 15,200.00 | 7,600.00 | 629,950 |
| 2022-09-14 | 16,050.00 | 16,400.00 | 15,750.00 | 15,900.00 | 7,950.00 | 376,894 |
| 2022-09-13 | 17,300.00 | 18,200.00 | 16,600.00 | 16,750.00 | 8,375.00 | 695,676 |
| 2022-09-08 | 17,550.00 | 18,000.00 | 16,800.00 | 16,900.00 | 8,450.00 | 355,936 |
| 2022-09-07 | 18,500.00 | 18,900.00 | 17,050.00 | 17,150.00 | 8,575.00 | 661,524 |
| 2022-09-06 | 19,350.00 | 20,250.00 | 18,550.00 | 18,750.00 | 9,375.00 | 729,066 |
| 2022-09-05 | 21,250.00 | 21,550.00 | 19,400.00 | 19,550.00 | 9,775.00 | 684,198 |
| 2022-09-02 | 22,000.00 | 22,550.00 | 20,950.00 | 21,600.00 | 10,800.00 | 685,922 |
| 2022-09-01 | 20,550.00 | 22,150.00 | 20,200.00 | 21,650.00 | 10,825.00 | 1,057,414 |
| 2022-08-31 | 19,150.00 | 20,650.00 | 19,150.00 | 20,600.00 | 10,300.00 | 687,320 |
| 2022-08-30 | 18,300.00 | 20,200.00 | 18,250.00 | 19,500.00 | 9,750.00 | 576,058 |
| 2022-08-29 | 18,500.00 | 19,200.00 | 18,200.00 | 18,300.00 | 9,150.00 | 579,462 |
| 2022-08-26 | 20,400.00 | 20,400.00 | 19,800.00 | 19,800.00 | 9,900.00 | 305,064 |
| 2022-08-25 | 20,100.00 | 20,600.00 | 19,800.00 | 20,400.00 | 10,200.00 | 405,430 |
| 2022-08-24 | 20,100.00 | 20,550.00 | 19,650.00 | 20,200.00 | 10,100.00 | 457,852 |
| 2022-08-23 | 20,250.00 | 20,900.00 | 19,350.00 | 19,700.00 | 9,850.00 | 1,435,980 |
| 2022-08-22 | 22,500.00 | 22,700.00 | 20,650.00 | 20,900.00 | 10,450.00 | 1,573,292 |
| 2022-08-19 | 21,450.00 | 23,550.00 | 20,900.00 | 23,550.00 | 11,775.00 | 3,445,948 |
| 2022-08-18 | 21,000.00 | 21,500.00 | 19,900.00 | 21,400.00 | 10,700.00 | 690,138 |
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.