Aprilbio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21,150.00 | 21,550.00 | 20,600.00 | 21,150.00 | 21,150.00 | 227,213 |
| 2024-10-29 | 21,800.00 | 21,950.00 | 20,600.00 | 21,050.00 | 21,050.00 | 533,766 |
| 2024-10-28 | 21,850.00 | 22,250.00 | 21,450.00 | 21,700.00 | 21,700.00 | 402,454 |
| 2024-10-25 | 22,700.00 | 22,750.00 | 21,950.00 | 21,950.00 | 21,950.00 | 343,921 |
| 2024-10-24 | 21,950.00 | 22,950.00 | 21,900.00 | 22,600.00 | 22,600.00 | 371,191 |
| 2024-10-23 | 23,900.00 | 24,250.00 | 22,150.00 | 22,500.00 | 22,500.00 | 915,142 |
| 2024-10-22 | 24,950.00 | 25,500.00 | 23,700.00 | 23,950.00 | 23,950.00 | 766,678 |
| 2024-10-21 | 24,050.00 | 25,150.00 | 23,200.00 | 24,650.00 | 24,650.00 | 695,588 |
| 2024-10-18 | 24,000.00 | 24,400.00 | 23,200.00 | 23,550.00 | 23,550.00 | 404,464 |
| 2024-10-17 | 24,450.00 | 24,750.00 | 23,650.00 | 24,000.00 | 24,000.00 | 521,421 |
| 2024-10-16 | 24,900.00 | 25,650.00 | 24,250.00 | 24,500.00 | 24,500.00 | 612,237 |
| 2024-10-15 | 24,300.00 | 25,900.00 | 23,850.00 | 25,000.00 | 25,000.00 | 1,453,952 |
| 2024-10-14 | 24,700.00 | 25,250.00 | 23,800.00 | 24,450.00 | 24,450.00 | 856,970 |
| 2024-10-11 | 24,150.00 | 25,700.00 | 23,450.00 | 24,300.00 | 24,300.00 | 1,565,758 |
| 2024-10-10 | 23,600.00 | 24,000.00 | 23,000.00 | 23,800.00 | 23,800.00 | 575,082 |
| 2024-10-08 | 22,550.00 | 23,550.00 | 22,400.00 | 23,250.00 | 23,250.00 | 421,470 |
| 2024-10-07 | 23,050.00 | 23,200.00 | 22,550.00 | 22,800.00 | 22,800.00 | 322,179 |
| 2024-10-04 | 21,250.00 | 23,050.00 | 21,250.00 | 22,950.00 | 22,950.00 | 509,695 |
| 2024-10-02 | 21,800.00 | 22,250.00 | 21,450.00 | 21,450.00 | 21,450.00 | 325,796 |
| 2024-09-30 | 22,350.00 | 22,750.00 | 21,800.00 | 22,300.00 | 22,300.00 | 430,891 |
| 2024-09-27 | 22,800.00 | 23,000.00 | 22,200.00 | 22,550.00 | 22,550.00 | 288,501 |
| 2024-09-26 | 22,900.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 369,318 |
| 2024-09-25 | 23,600.00 | 23,750.00 | 22,500.00 | 22,800.00 | 22,800.00 | 591,376 |
| 2024-09-24 | 24,150.00 | 24,350.00 | 23,000.00 | 23,850.00 | 23,850.00 | 715,121 |
| 2024-09-23 | 24,050.00 | 25,100.00 | 23,300.00 | 24,150.00 | 24,150.00 | 1,176,479 |
| 2024-09-20 | 22,650.00 | 23,750.00 | 22,500.00 | 23,400.00 | 23,400.00 | 975,665 |
| 2024-09-19 | 21,150.00 | 23,250.00 | 21,100.00 | 22,950.00 | 22,950.00 | 1,479,628 |
| 2024-09-13 | 20,800.00 | 21,250.00 | 20,500.00 | 21,000.00 | 21,000.00 | 382,190 |
| 2024-09-12 | 20,200.00 | 20,800.00 | 19,890.00 | 20,600.00 | 20,600.00 | 383,565 |
| 2024-09-11 | 20,200.00 | 20,650.00 | 19,550.00 | 19,750.00 | 19,750.00 | 512,066 |
| 2024-09-10 | 20,300.00 | 20,750.00 | 19,790.00 | 20,250.00 | 20,250.00 | 597,106 |
| 2024-09-09 | 19,400.00 | 20,250.00 | 19,300.00 | 20,050.00 | 20,050.00 | 574,297 |
| 2024-09-06 | 20,300.00 | 20,500.00 | 19,100.00 | 19,880.00 | 19,880.00 | 815,558 |
| 2024-09-05 | 21,650.00 | 21,900.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1,007,028 |
| 2024-09-04 | 20,950.00 | 22,000.00 | 20,900.00 | 21,550.00 | 21,550.00 | 912,532 |
| 2024-09-03 | 22,050.00 | 23,150.00 | 21,850.00 | 22,100.00 | 22,100.00 | 888,896 |
| 2024-09-02 | 24,200.00 | 24,500.00 | 21,850.00 | 22,450.00 | 22,450.00 | 1,360,072 |
| 2024-08-30 | 23,600.00 | 23,950.00 | 23,050.00 | 23,650.00 | 23,650.00 | 899,104 |
| 2024-08-29 | 24,300.00 | 25,000.00 | 23,100.00 | 23,450.00 | 23,450.00 | 1,581,164 |
| 2024-08-28 | 23,600.00 | 25,100.00 | 22,900.00 | 23,900.00 | 23,900.00 | 2,919,255 |
| 2024-08-27 | 24,400.00 | 24,800.00 | 23,600.00 | 23,750.00 | 23,750.00 | 1,571,834 |
| 2024-08-26 | 21,850.00 | 25,550.00 | 21,400.00 | 24,450.00 | 24,450.00 | 8,078,029 |
| 2024-08-23 | 19,870.00 | 21,250.00 | 19,600.00 | 20,700.00 | 20,700.00 | 729,981 |
| 2024-08-22 | 20,300.00 | 20,600.00 | 19,780.00 | 20,100.00 | 20,100.00 | 586,471 |
| 2024-08-21 | 20,750.00 | 21,200.00 | 19,640.00 | 19,840.00 | 19,840.00 | 648,629 |
| 2024-08-20 | 19,990.00 | 20,950.00 | 19,720.00 | 20,500.00 | 20,500.00 | 977,309 |
| 2024-08-19 | 19,860.00 | 20,400.00 | 19,300.00 | 19,730.00 | 19,730.00 | 665,052 |
| 2024-08-16 | 19,030.00 | 19,700.00 | 18,770.00 | 19,690.00 | 19,690.00 | 472,177 |
| 2024-08-14 | 19,560.00 | 19,690.00 | 18,790.00 | 18,800.00 | 18,800.00 | 317,796 |
| 2024-08-13 | 19,690.00 | 19,750.00 | 18,950.00 | 19,350.00 | 19,350.00 | 353,344 |
| 2024-08-12 | 19,180.00 | 19,920.00 | 18,880.00 | 19,550.00 | 19,550.00 | 686,040 |
| 2024-08-09 | 19,050.00 | 19,180.00 | 18,550.00 | 19,020.00 | 19,020.00 | 347,061 |
| 2024-08-08 | 18,350.00 | 19,000.00 | 18,100.00 | 18,620.00 | 18,620.00 | 485,608 |
| 2024-08-07 | 16,900.00 | 18,780.00 | 16,900.00 | 18,630.00 | 18,630.00 | 671,948 |
| 2024-08-06 | 15,690.00 | 17,300.00 | 15,690.00 | 16,950.00 | 16,950.00 | 613,809 |
| 2024-08-05 | 17,300.00 | 17,490.00 | 14,550.00 | 15,550.00 | 15,550.00 | 894,528 |
| 2024-08-02 | 18,600.00 | 18,670.00 | 17,730.00 | 17,780.00 | 17,780.00 | 430,583 |
| 2024-08-01 | 18,110.00 | 18,890.00 | 18,010.00 | 18,840.00 | 18,840.00 | 377,873 |
| 2024-07-31 | 18,330.00 | 18,590.00 | 17,850.00 | 18,000.00 | 18,000.00 | 404,306 |
| 2024-07-30 | 18,840.00 | 19,100.00 | 18,330.00 | 18,390.00 | 18,390.00 | 418,440 |
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.