Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 22,500.00 | 22,825.00 | 21,550.00 | 21,850.00 | 21,850.00 | 239,645 |
| 2025-07-25 | 22,800.00 | 23,250.00 | 22,100.00 | 22,500.00 | 22,500.00 | 187,626 |
| 2025-07-24 | 22,800.00 | 23,300.00 | 22,450.00 | 22,550.00 | 22,550.00 | 266,419 |
| 2025-07-23 | 23,150.00 | 23,150.00 | 22,000.00 | 22,500.00 | 22,500.00 | 258,080 |
| 2025-07-22 | 22,750.00 | 23,800.00 | 22,400.00 | 22,600.00 | 22,600.00 | 344,166 |
| 2025-07-21 | 23,200.00 | 23,300.00 | 21,900.00 | 22,650.00 | 22,650.00 | 358,887 |
| 2025-07-18 | 22,850.00 | 23,050.00 | 22,100.00 | 23,000.00 | 23,000.00 | 437,479 |
| 2025-07-17 | 21,100.00 | 22,500.00 | 20,650.00 | 22,200.00 | 22,200.00 | 889,381 |
| 2025-07-16 | 20,500.00 | 20,850.00 | 19,910.00 | 20,850.00 | 20,850.00 | 415,750 |
| 2025-07-15 | 18,760.00 | 20,350.00 | 18,570.00 | 20,000.00 | 20,000.00 | 1,060,486 |
| 2025-07-14 | 18,000.00 | 18,380.00 | 17,780.00 | 18,100.00 | 18,100.00 | 177,099 |
| 2025-07-11 | 17,960.00 | 17,970.00 | 17,500.00 | 17,560.00 | 17,560.00 | 161,620 |
| 2025-07-10 | 17,570.00 | 18,280.00 | 17,440.00 | 17,950.00 | 17,950.00 | 329,517 |
| 2025-07-09 | 17,240.00 | 17,300.00 | 16,950.00 | 17,220.00 | 17,220.00 | 112,695 |
| 2025-07-08 | 16,810.00 | 17,100.00 | 16,770.00 | 17,100.00 | 17,100.00 | 71,410 |
| 2025-07-07 | 16,860.00 | 17,300.00 | 16,790.00 | 16,980.00 | 16,980.00 | 76,885 |
| 2025-07-04 | 17,380.00 | 17,380.00 | 16,580.00 | 16,970.00 | 16,970.00 | 218,950 |
| 2025-07-03 | 16,610.00 | 17,680.00 | 16,530.00 | 17,310.00 | 17,310.00 | 255,144 |
| 2025-07-02 | 16,600.00 | 16,890.00 | 16,190.00 | 16,510.00 | 16,510.00 | 117,708 |
| 2025-07-01 | 16,540.00 | 16,760.00 | 16,160.00 | 16,490.00 | 16,490.00 | 210,457 |
| 2025-06-30 | 17,000.00 | 17,000.00 | 16,450.00 | 16,540.00 | 16,540.00 | 170,288 |
| 2025-06-27 | 17,290.00 | 17,570.00 | 16,970.00 | 16,980.00 | 16,980.00 | 134,174 |
| 2025-06-26 | 17,670.00 | 17,790.00 | 17,050.00 | 17,150.00 | 17,150.00 | 231,053 |
| 2025-06-25 | 17,860.00 | 18,120.00 | 17,510.00 | 17,800.00 | 17,800.00 | 131,196 |
| 2025-06-24 | 18,350.00 | 18,790.00 | 17,610.00 | 17,700.00 | 17,700.00 | 296,818 |
| 2025-06-23 | 17,930.00 | 18,320.00 | 17,530.00 | 18,020.00 | 18,020.00 | 230,066 |
| 2025-06-20 | 17,910.00 | 19,120.00 | 17,800.00 | 18,350.00 | 18,350.00 | 422,118 |
| 2025-06-19 | 18,040.00 | 18,040.00 | 17,370.00 | 17,810.00 | 17,810.00 | 177,795 |
| 2025-06-18 | 18,210.00 | 18,330.00 | 17,730.00 | 17,850.00 | 17,850.00 | 198,272 |
| 2025-06-17 | 18,700.00 | 18,700.00 | 18,200.00 | 18,510.00 | 18,510.00 | 243,982 |
| 2025-06-16 | 17,340.00 | 18,580.00 | 17,260.00 | 18,200.00 | 18,200.00 | 305,351 |
| 2025-06-13 | 18,350.00 | 18,360.00 | 17,000.00 | 17,490.00 | 17,490.00 | 348,205 |
| 2025-06-12 | 18,250.00 | 18,410.00 | 18,000.00 | 18,130.00 | 18,130.00 | 133,013 |
| 2025-06-11 | 17,720.00 | 18,300.00 | 17,610.00 | 18,100.00 | 18,100.00 | 236,988 |
| 2025-06-10 | 17,670.00 | 17,800.00 | 17,200.00 | 17,530.00 | 17,530.00 | 142,021 |
| 2025-06-09 | 16,770.00 | 17,750.00 | 16,560.00 | 17,500.00 | 17,500.00 | 218,344 |
| 2025-06-05 | 17,300.00 | 17,480.00 | 16,690.00 | 16,810.00 | 16,810.00 | 154,948 |
| 2025-06-04 | 16,950.00 | 17,200.00 | 16,410.00 | 16,840.00 | 16,840.00 | 206,265 |
| 2025-06-02 | 17,240.00 | 17,470.00 | 16,900.00 | 17,080.00 | 17,080.00 | 127,225 |
| 2025-05-30 | 16,620.00 | 17,560.00 | 16,580.00 | 17,180.00 | 17,180.00 | 216,312 |
| 2025-05-29 | 16,650.00 | 17,150.00 | 16,510.00 | 16,600.00 | 16,600.00 | 101,682 |
| 2025-05-28 | 17,260.00 | 17,270.00 | 16,430.00 | 16,450.00 | 16,450.00 | 134,125 |
| 2025-05-27 | 16,530.00 | 17,100.00 | 16,330.00 | 17,090.00 | 17,090.00 | 119,860 |
| 2025-05-26 | 16,210.00 | 16,550.00 | 16,160.00 | 16,450.00 | 16,450.00 | 66,480 |
| 2025-05-23 | 16,690.00 | 16,760.00 | 16,310.00 | 16,360.00 | 16,360.00 | 70,516 |
| 2025-05-22 | 16,800.00 | 17,050.00 | 16,570.00 | 16,630.00 | 16,630.00 | 93,777 |
| 2025-05-21 | 17,050.00 | 17,590.00 | 16,800.00 | 17,000.00 | 17,000.00 | 145,546 |
| 2025-05-20 | 16,900.00 | 17,100.00 | 16,830.00 | 17,000.00 | 17,000.00 | 107,112 |
| 2025-05-19 | 17,110.00 | 17,110.00 | 16,570.00 | 16,680.00 | 16,680.00 | 118,434 |
| 2025-05-16 | 17,380.00 | 17,440.00 | 16,990.00 | 17,150.00 | 17,150.00 | 138,550 |
| 2025-05-15 | 16,920.00 | 17,620.00 | 16,700.00 | 16,920.00 | 16,920.00 | 226,024 |
| 2025-05-14 | 16,000.00 | 17,120.00 | 15,840.00 | 16,800.00 | 16,800.00 | 341,039 |
| 2025-05-13 | 15,650.00 | 16,350.00 | 15,630.00 | 16,000.00 | 16,000.00 | 187,239 |
| 2025-05-12 | 15,710.00 | 15,710.00 | 15,210.00 | 15,450.00 | 15,450.00 | 99,033 |
| 2025-05-09 | 16,190.00 | 16,230.00 | 15,640.00 | 15,820.00 | 15,820.00 | 147,605 |
| 2025-05-08 | 15,840.00 | 16,200.00 | 15,720.00 | 16,190.00 | 16,190.00 | 117,533 |
| 2025-05-07 | 15,700.00 | 16,060.00 | 15,310.00 | 15,830.00 | 15,830.00 | 188,653 |
| 2025-05-02 | 14,860.00 | 15,790.00 | 14,710.00 | 15,530.00 | 15,530.00 | 102,461 |
| 2025-04-30 | 15,410.00 | 15,620.00 | 15,100.00 | 15,120.00 | 15,120.00 | 88,063 |
| 2025-04-29 | 15,480.00 | 15,690.00 | 15,250.00 | 15,400.00 | 15,400.00 | 108,577 |
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.