Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16,210.00 | 16,350.00 | 15,400.00 | 15,480.00 | 15,480.00 | 197,266 |
| 2025-04-25 | 16,500.00 | 16,500.00 | 16,120.00 | 16,290.00 | 16,290.00 | 113,876 |
| 2025-04-24 | 16,170.00 | 16,780.00 | 15,790.00 | 16,210.00 | 16,210.00 | 232,770 |
| 2025-04-23 | 15,800.00 | 16,240.00 | 15,360.00 | 16,210.00 | 16,210.00 | 210,268 |
| 2025-04-22 | 13,870.00 | 15,460.00 | 13,870.00 | 15,400.00 | 15,400.00 | 382,921 |
| 2025-04-21 | 14,210.00 | 14,420.00 | 14,000.00 | 14,000.00 | 14,000.00 | 89,476 |
| 2025-04-18 | 14,020.00 | 14,280.00 | 13,870.00 | 14,140.00 | 14,140.00 | 75,109 |
| 2025-04-17 | 13,610.00 | 14,070.00 | 13,610.00 | 14,000.00 | 14,000.00 | 57,074 |
| 2025-04-16 | 14,160.00 | 14,160.00 | 13,610.00 | 13,610.00 | 13,610.00 | 73,776 |
| 2025-04-15 | 14,390.00 | 14,390.00 | 13,660.00 | 14,030.00 | 14,030.00 | 108,494 |
| 2025-04-14 | 14,000.00 | 14,340.00 | 13,780.00 | 14,320.00 | 14,320.00 | 107,613 |
| 2025-04-11 | 12,860.00 | 13,940.00 | 12,750.00 | 13,660.00 | 13,660.00 | 159,985 |
| 2025-04-10 | 13,000.00 | 13,170.00 | 12,760.00 | 13,000.00 | 13,000.00 | 91,928 |
| 2025-04-09 | 12,210.00 | 12,480.00 | 12,060.00 | 12,300.00 | 12,300.00 | 127,778 |
| 2025-04-08 | 12,300.00 | 13,140.00 | 12,160.00 | 12,570.00 | 12,570.00 | 223,407 |
| 2025-04-07 | 12,670.00 | 12,670.00 | 11,980.00 | 12,000.00 | 12,000.00 | 222,437 |
| 2025-04-04 | 12,720.00 | 13,320.00 | 12,640.00 | 13,100.00 | 13,100.00 | 128,638 |
| 2025-04-03 | 12,610.00 | 13,330.00 | 12,610.00 | 13,170.00 | 13,170.00 | 139,447 |
| 2025-04-02 | 13,930.00 | 13,990.00 | 13,000.00 | 13,060.00 | 13,060.00 | 176,702 |
| 2025-04-01 | 13,630.00 | 14,090.00 | 13,630.00 | 13,900.00 | 13,900.00 | 204,627 |
| 2025-03-31 | 14,260.00 | 14,280.00 | 13,590.00 | 13,620.00 | 13,620.00 | 157,781 |
| 2025-03-28 | 14,970.00 | 14,970.00 | 14,260.00 | 14,550.00 | 14,550.00 | 179,995 |
| 2025-03-27 | 15,000.00 | 15,170.00 | 14,700.00 | 14,720.00 | 14,720.00 | 131,950 |
| 2025-03-26 | 15,310.00 | 15,440.00 | 14,740.00 | 15,080.00 | 15,080.00 | 184,165 |
| 2025-03-25 | 15,500.00 | 15,780.00 | 15,200.00 | 15,320.00 | 15,320.00 | 122,859 |
| 2025-03-24 | 15,300.00 | 15,665.00 | 15,030.00 | 15,500.00 | 15,500.00 | 136,695 |
| 2025-03-21 | 15,560.00 | 15,780.00 | 15,240.00 | 15,270.00 | 15,270.00 | 276,504 |
| 2025-03-20 | 16,730.00 | 16,800.00 | 15,710.00 | 15,710.00 | 15,710.00 | 346,636 |
| 2025-03-19 | 17,440.00 | 17,700.00 | 16,580.00 | 16,640.00 | 16,640.00 | 325,937 |
| 2025-03-18 | 17,150.00 | 17,900.00 | 16,910.00 | 17,440.00 | 17,440.00 | 405,358 |
| 2025-03-17 | 17,100.00 | 17,180.00 | 16,610.00 | 17,120.00 | 17,120.00 | 203,598 |
| 2025-03-14 | 16,710.00 | 17,470.00 | 16,670.00 | 16,950.00 | 16,950.00 | 182,888 |
| 2025-03-13 | 16,740.00 | 17,050.00 | 16,550.00 | 16,580.00 | 16,580.00 | 131,012 |
| 2025-03-12 | 16,790.00 | 17,090.00 | 16,550.00 | 16,600.00 | 16,600.00 | 180,186 |
| 2025-03-11 | 16,450.00 | 17,050.00 | 16,210.00 | 16,750.00 | 16,750.00 | 176,672 |
| 2025-03-10 | 17,050.00 | 17,540.00 | 17,000.00 | 17,090.00 | 17,090.00 | 177,754 |
| 2025-03-07 | 18,170.00 | 18,400.00 | 16,940.00 | 17,090.00 | 17,090.00 | 463,681 |
| 2025-03-06 | 18,940.00 | 19,150.00 | 18,350.00 | 18,400.00 | 18,400.00 | 454,955 |
| 2025-03-05 | 18,200.00 | 18,600.00 | 17,810.00 | 18,300.00 | 18,300.00 | 265,572 |
| 2025-03-04 | 18,100.00 | 18,590.00 | 17,720.00 | 18,090.00 | 18,090.00 | 267,890 |
| 2025-02-28 | 18,370.00 | 18,980.00 | 18,180.00 | 18,240.00 | 18,240.00 | 331,509 |
| 2025-02-27 | 19,200.00 | 19,380.00 | 18,560.00 | 18,650.00 | 18,650.00 | 305,136 |
| 2025-02-26 | 19,310.00 | 19,550.00 | 18,620.00 | 19,060.00 | 19,060.00 | 505,056 |
| 2025-02-25 | 18,050.00 | 19,150.00 | 17,650.00 | 18,970.00 | 18,970.00 | 645,525 |
| 2025-02-24 | 18,020.00 | 18,590.00 | 17,640.00 | 18,200.00 | 18,200.00 | 343,066 |
| 2025-02-21 | 17,970.00 | 18,400.00 | 17,930.00 | 18,200.00 | 18,200.00 | 222,459 |
| 2025-02-20 | 18,450.00 | 18,990.00 | 17,800.00 | 17,970.00 | 17,970.00 | 698,880 |
| 2025-02-19 | 18,110.00 | 18,390.00 | 17,510.00 | 17,850.00 | 17,850.00 | 577,231 |
| 2025-02-18 | 17,980.00 | 18,470.00 | 17,340.00 | 18,230.00 | 18,230.00 | 847,576 |
| 2025-02-17 | 17,020.00 | 17,750.00 | 16,900.00 | 17,690.00 | 17,690.00 | 740,460 |
| 2025-02-14 | 17,260.00 | 17,310.00 | 16,600.00 | 16,630.00 | 16,630.00 | 392,960 |
| 2025-02-13 | 16,590.00 | 18,020.00 | 16,100.00 | 17,180.00 | 17,180.00 | 1,261,370 |
| 2025-02-12 | 16,680.00 | 16,680.00 | 16,050.00 | 16,330.00 | 16,330.00 | 210,665 |
| 2025-02-11 | 16,900.00 | 17,230.00 | 16,550.00 | 16,550.00 | 16,550.00 | 321,486 |
| 2025-02-10 | 16,990.00 | 16,990.00 | 16,410.00 | 16,720.00 | 16,720.00 | 236,829 |
| 2025-02-07 | 17,240.00 | 17,250.00 | 16,590.00 | 16,870.00 | 16,870.00 | 353,772 |
| 2025-02-06 | 16,400.00 | 17,240.00 | 16,260.00 | 17,070.00 | 17,070.00 | 697,603 |
| 2025-02-05 | 16,160.00 | 16,300.00 | 15,670.00 | 16,110.00 | 16,110.00 | 201,963 |
| 2025-02-04 | 15,320.00 | 16,260.00 | 15,300.00 | 15,920.00 | 15,920.00 | 311,103 |
| 2025-02-03 | 16,240.00 | 16,240.00 | 15,060.00 | 15,150.00 | 15,150.00 | 453,822 |
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.