Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 16,300.00 | 16,390.00 | 15,830.00 | 16,240.00 | 16,240.00 | 260,112 |
| 2025-01-24 | 15,800.00 | 16,340.00 | 15,650.00 | 16,200.00 | 16,200.00 | 306,018 |
| 2025-01-23 | 15,670.00 | 15,950.00 | 15,550.00 | 15,680.00 | 15,680.00 | 185,380 |
| 2025-01-22 | 15,900.00 | 16,330.00 | 15,570.00 | 15,660.00 | 15,660.00 | 205,593 |
| 2025-01-21 | 15,600.00 | 16,170.00 | 15,580.00 | 15,700.00 | 15,700.00 | 195,004 |
| 2025-01-20 | 15,620.00 | 15,840.00 | 15,380.00 | 15,530.00 | 15,530.00 | 141,404 |
| 2025-01-17 | 16,190.00 | 16,190.00 | 15,450.00 | 15,620.00 | 15,620.00 | 197,886 |
| 2025-01-16 | 15,750.00 | 16,250.00 | 15,750.00 | 16,130.00 | 16,130.00 | 204,863 |
| 2025-01-15 | 16,220.00 | 16,220.00 | 15,370.00 | 15,420.00 | 15,420.00 | 245,958 |
| 2025-01-14 | 16,160.00 | 16,680.00 | 16,080.00 | 16,100.00 | 16,100.00 | 139,391 |
| 2025-01-13 | 16,390.00 | 16,790.00 | 16,060.00 | 16,100.00 | 16,100.00 | 162,892 |
| 2025-01-10 | 17,130.00 | 17,130.00 | 16,430.00 | 16,450.00 | 16,450.00 | 194,473 |
| 2025-01-09 | 16,360.00 | 17,030.00 | 16,080.00 | 16,920.00 | 16,920.00 | 360,862 |
| 2025-01-08 | 17,100.00 | 17,220.00 | 16,300.00 | 16,360.00 | 16,360.00 | 353,502 |
| 2025-01-07 | 16,700.00 | 17,270.00 | 16,520.00 | 17,220.00 | 17,220.00 | 400,078 |
| 2025-01-06 | 16,850.00 | 16,900.00 | 16,370.00 | 16,700.00 | 16,700.00 | 244,816 |
| 2025-01-03 | 16,260.00 | 16,800.00 | 16,110.00 | 16,700.00 | 16,700.00 | 243,892 |
| 2025-01-02 | 16,240.00 | 16,340.00 | 16,000.00 | 16,200.00 | 16,200.00 | 158,672 |
| 2024-12-30 | 15,200.00 | 16,240.00 | 15,130.00 | 16,200.00 | 16,200.00 | 265,263 |
| 2024-12-27 | 15,500.00 | 15,650.00 | 15,070.00 | 15,310.00 | 15,310.00 | 179,822 |
| 2024-12-26 | 15,800.00 | 16,160.00 | 15,320.00 | 15,480.00 | 15,480.00 | 256,761 |
| 2024-12-24 | 15,390.00 | 16,130.00 | 15,200.00 | 15,810.00 | 15,810.00 | 201,361 |
| 2024-12-23 | 15,200.00 | 15,510.00 | 15,170.00 | 15,390.00 | 15,390.00 | 161,931 |
| 2024-12-20 | 15,610.00 | 15,690.00 | 15,020.00 | 15,060.00 | 15,060.00 | 205,224 |
| 2024-12-19 | 16,000.00 | 16,150.00 | 15,570.00 | 15,570.00 | 15,570.00 | 272,411 |
| 2024-12-18 | 17,500.00 | 17,500.00 | 16,500.00 | 16,600.00 | 16,600.00 | 218,717 |
| 2024-12-17 | 16,550.00 | 17,580.00 | 16,260.00 | 17,200.00 | 17,200.00 | 416,913 |
| 2024-12-16 | 16,950.00 | 17,170.00 | 16,440.00 | 16,570.00 | 16,570.00 | 291,848 |
| 2024-12-13 | 15,910.00 | 16,770.00 | 15,670.00 | 16,770.00 | 16,770.00 | 304,054 |
| 2024-12-12 | 15,800.00 | 16,480.00 | 15,660.00 | 16,100.00 | 16,100.00 | 212,147 |
| 2024-12-11 | 15,740.00 | 15,960.00 | 15,490.00 | 15,740.00 | 15,740.00 | 188,265 |
| 2024-12-10 | 14,350.00 | 15,720.00 | 14,350.00 | 15,690.00 | 15,690.00 | 363,941 |
| 2024-12-09 | 14,990.00 | 15,160.00 | 14,300.00 | 14,300.00 | 14,300.00 | 573,751 |
| 2024-12-06 | 15,580.00 | 15,580.00 | 14,890.00 | 15,400.00 | 15,400.00 | 499,564 |
| 2024-12-05 | 15,930.00 | 15,990.00 | 15,280.00 | 15,580.00 | 15,580.00 | 344,621 |
| 2024-12-04 | 16,000.00 | 16,370.00 | 15,610.00 | 15,920.00 | 15,920.00 | 352,630 |
| 2024-12-03 | 15,720.00 | 16,490.00 | 15,720.00 | 16,490.00 | 16,490.00 | 242,286 |
| 2024-12-02 | 16,650.00 | 16,680.00 | 15,700.00 | 15,720.00 | 15,720.00 | 309,615 |
| 2024-11-29 | 17,000.00 | 17,090.00 | 16,170.00 | 16,250.00 | 16,250.00 | 316,164 |
| 2024-11-28 | 16,450.00 | 17,270.00 | 16,320.00 | 16,830.00 | 16,830.00 | 480,486 |
| 2024-11-27 | 15,530.00 | 17,190.00 | 15,130.00 | 16,400.00 | 16,400.00 | 1,317,427 |
| 2024-11-26 | 16,300.00 | 16,470.00 | 15,300.00 | 15,640.00 | 15,640.00 | 316,038 |
| 2024-11-25 | 15,600.00 | 16,380.00 | 15,390.00 | 16,190.00 | 16,190.00 | 425,944 |
| 2024-11-22 | 16,210.00 | 16,400.00 | 15,180.00 | 15,350.00 | 15,350.00 | 766,338 |
| 2024-11-21 | 16,430.00 | 16,580.00 | 15,800.00 | 16,260.00 | 16,260.00 | 589,988 |
| 2024-11-20 | 17,600.00 | 17,680.00 | 16,560.00 | 16,600.00 | 16,600.00 | 514,606 |
| 2024-11-19 | 16,960.00 | 18,250.00 | 16,960.00 | 17,470.00 | 17,470.00 | 934,333 |
| 2024-11-18 | 18,650.00 | 19,080.00 | 17,810.00 | 18,500.00 | 18,500.00 | 2,515,545 |
| 2024-11-15 | 18,780.00 | 19,090.00 | 18,040.00 | 18,790.00 | 18,790.00 | 419,202 |
| 2024-11-14 | 18,540.00 | 19,700.00 | 18,540.00 | 18,890.00 | 18,890.00 | 542,892 |
| 2024-11-13 | 19,850.00 | 20,150.00 | 18,100.00 | 18,300.00 | 18,300.00 | 740,134 |
| 2024-11-12 | 22,050.00 | 22,100.00 | 20,050.00 | 20,150.00 | 20,150.00 | 619,215 |
| 2024-11-11 | 21,650.00 | 22,050.00 | 21,050.00 | 21,950.00 | 21,950.00 | 524,802 |
| 2024-11-08 | 20,500.00 | 21,400.00 | 20,200.00 | 21,350.00 | 21,350.00 | 440,827 |
| 2024-11-07 | 21,450.00 | 21,450.00 | 19,910.00 | 20,150.00 | 20,150.00 | 461,489 |
| 2024-11-06 | 21,650.00 | 21,950.00 | 20,800.00 | 21,350.00 | 21,350.00 | 424,616 |
| 2024-11-05 | 21,300.00 | 22,050.00 | 21,300.00 | 21,550.00 | 21,550.00 | 470,361 |
| 2024-11-04 | 20,600.00 | 21,750.00 | 19,800.00 | 21,200.00 | 21,200.00 | 607,077 |
| 2024-11-01 | 21,000.00 | 21,300.00 | 20,450.00 | 20,700.00 | 20,700.00 | 296,792 |
| 2024-10-31 | 21,100.00 | 21,550.00 | 20,650.00 | 21,300.00 | 21,300.00 | 561,653 |
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.