Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 30,750.00 | 30,800.00 | 29,450.00 | 30,250.00 | 30,250.00 | 569,617 |
| 2025-10-27 | 28,400.00 | 30,550.00 | 28,000.00 | 30,500.00 | 30,500.00 | 917,354 |
| 2025-10-24 | 28,900.00 | 29,150.00 | 27,650.00 | 28,350.00 | 28,350.00 | 922,686 |
| 2025-10-23 | 29,350.00 | 29,900.00 | 28,150.00 | 28,800.00 | 28,800.00 | 827,112 |
| 2025-10-22 | 31,450.00 | 32,250.00 | 29,500.00 | 29,500.00 | 29,500.00 | 894,223 |
| 2025-10-21 | 32,300.00 | 32,500.00 | 30,450.00 | 31,600.00 | 31,600.00 | 598,652 |
| 2025-10-20 | 31,700.00 | 33,050.00 | 31,350.00 | 32,050.00 | 32,050.00 | 551,330 |
| 2025-10-17 | 31,400.00 | 32,750.00 | 30,550.00 | 31,550.00 | 31,550.00 | 719,692 |
| 2025-10-16 | 34,200.00 | 34,200.00 | 31,200.00 | 31,250.00 | 31,250.00 | 1,275,541 |
| 2025-10-15 | 34,600.00 | 35,600.00 | 33,800.00 | 34,100.00 | 34,100.00 | 756,309 |
| 2025-10-14 | 33,900.00 | 36,750.00 | 33,650.00 | 34,550.00 | 34,550.00 | 1,832,354 |
| 2025-10-13 | 33,350.00 | 35,250.00 | 32,700.00 | 32,850.00 | 32,850.00 | 913,601 |
| 2025-10-10 | 31,150.00 | 34,350.00 | 30,500.00 | 34,350.00 | 34,350.00 | 1,558,236 |
| 2025-10-02 | 30,600.00 | 31,000.00 | 29,550.00 | 30,650.00 | 30,650.00 | 625,123 |
| 2025-10-01 | 31,000.00 | 31,550.00 | 30,450.00 | 30,900.00 | 30,900.00 | 675,445 |
| 2025-09-30 | 29,500.00 | 31,850.00 | 28,800.00 | 30,900.00 | 30,900.00 | 1,872,353 |
| 2025-09-29 | 28,000.00 | 30,200.00 | 27,900.00 | 29,250.00 | 29,250.00 | 2,263,540 |
| 2025-09-26 | 26,700.00 | 26,750.00 | 25,650.00 | 26,150.00 | 26,150.00 | 597,441 |
| 2025-09-25 | 28,150.00 | 28,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | 879,004 |
| 2025-09-24 | 29,200.00 | 29,700.00 | 27,700.00 | 27,950.00 | 27,950.00 | 1,263,356 |
| 2025-09-23 | 27,650.00 | 31,900.00 | 27,300.00 | 29,550.00 | 29,550.00 | 4,849,933 |
| 2025-09-22 | 28,300.00 | 28,350.00 | 26,500.00 | 27,300.00 | 27,300.00 | 1,261,586 |
| 2025-09-19 | 27,550.00 | 28,950.00 | 27,350.00 | 28,150.00 | 28,150.00 | 902,603 |
| 2025-09-18 | 27,150.00 | 29,150.00 | 26,950.00 | 27,850.00 | 27,850.00 | 1,805,376 |
| 2025-09-17 | 27,300.00 | 30,650.00 | 26,300.00 | 26,900.00 | 26,900.00 | 5,280,569 |
| 2025-09-16 | 27,950.00 | 29,700.00 | 26,350.00 | 26,600.00 | 26,600.00 | 2,105,437 |
| 2025-09-15 | 27,900.00 | 28,500.00 | 27,550.00 | 27,750.00 | 27,750.00 | 821,322 |
| 2025-09-12 | 26,850.00 | 28,250.00 | 26,500.00 | 27,900.00 | 27,900.00 | 839,225 |
| 2025-09-11 | 26,750.00 | 27,650.00 | 25,800.00 | 26,750.00 | 26,750.00 | 1,033,215 |
| 2025-09-10 | 25,050.00 | 27,450.00 | 24,650.00 | 26,500.00 | 26,500.00 | 1,179,961 |
| 2025-09-09 | 25,400.00 | 25,600.00 | 24,550.00 | 25,200.00 | 25,200.00 | 516,005 |
| 2025-09-08 | 25,850.00 | 25,950.00 | 25,150.00 | 25,500.00 | 25,500.00 | 484,368 |
| 2025-09-05 | 25,300.00 | 25,950.00 | 24,150.00 | 25,450.00 | 25,450.00 | 1,006,711 |
| 2025-09-04 | 24,900.00 | 26,200.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1,056,147 |
| 2025-09-03 | 24,950.00 | 25,050.00 | 24,100.00 | 24,850.00 | 24,850.00 | 795,024 |
| 2025-09-02 | 23,200.00 | 26,350.00 | 22,700.00 | 24,650.00 | 24,650.00 | 3,184,707 |
| 2025-09-01 | 23,500.00 | 24,500.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1,147,002 |
| 2025-08-29 | 22,500.00 | 23,000.00 | 22,400.00 | 22,600.00 | 22,600.00 | 256,809 |
| 2025-08-28 | 22,400.00 | 22,550.00 | 21,950.00 | 22,300.00 | 22,300.00 | 184,276 |
| 2025-08-27 | 22,050.00 | 22,550.00 | 21,500.00 | 22,350.00 | 22,350.00 | 300,280 |
| 2025-08-26 | 21,300.00 | 22,350.00 | 21,200.00 | 22,000.00 | 22,000.00 | 186,879 |
| 2025-08-25 | 21,700.00 | 22,450.00 | 21,550.00 | 21,700.00 | 21,700.00 | 257,584 |
| 2025-08-22 | 20,900.00 | 21,650.00 | 20,850.00 | 21,050.00 | 21,050.00 | 280,558 |
| 2025-08-21 | 21,750.00 | 21,950.00 | 21,000.00 | 21,050.00 | 21,050.00 | 201,887 |
| 2025-08-20 | 21,300.00 | 22,200.00 | 20,700.00 | 21,950.00 | 21,950.00 | 313,832 |
| 2025-08-19 | 23,200.00 | 23,350.00 | 21,500.00 | 22,000.00 | 22,000.00 | 751,933 |
| 2025-08-18 | 21,450.00 | 21,750.00 | 20,700.00 | 21,100.00 | 21,100.00 | 131,076 |
| 2025-08-14 | 21,900.00 | 22,250.00 | 21,500.00 | 21,550.00 | 21,550.00 | 262,036 |
| 2025-08-13 | 20,450.00 | 22,000.00 | 20,450.00 | 21,850.00 | 21,850.00 | 453,801 |
| 2025-08-12 | 20,600.00 | 20,700.00 | 20,000.00 | 20,000.00 | 20,000.00 | 119,839 |
| 2025-08-11 | 20,150.00 | 20,550.00 | 19,900.00 | 20,350.00 | 20,350.00 | 105,661 |
| 2025-08-08 | 20,200.00 | 20,500.00 | 19,890.00 | 20,000.00 | 20,000.00 | 133,978 |
| 2025-08-07 | 20,650.00 | 20,650.00 | 19,910.00 | 20,100.00 | 20,100.00 | 191,192 |
| 2025-08-06 | 20,050.00 | 21,300.00 | 19,990.00 | 20,650.00 | 20,650.00 | 217,101 |
| 2025-08-05 | 20,500.00 | 21,300.00 | 20,350.00 | 20,550.00 | 20,550.00 | 240,321 |
| 2025-08-04 | 19,800.00 | 20,300.00 | 19,580.00 | 19,960.00 | 19,960.00 | 186,592 |
| 2025-08-01 | 20,700.00 | 20,700.00 | 19,310.00 | 19,400.00 | 19,400.00 | 412,059 |
| 2025-07-31 | 21,350.00 | 21,500.00 | 20,600.00 | 21,150.00 | 21,150.00 | 166,191 |
| 2025-07-30 | 21,500.00 | 21,750.00 | 20,900.00 | 21,150.00 | 21,150.00 | 173,589 |
| 2025-07-29 | 21,600.00 | 21,950.00 | 21,000.00 | 21,650.00 | 21,650.00 | 260,959 |
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.