AP Healthcare Inc. (KOSDAQ:109960)
South Korea · Delayed Price · Currency is KRW 366.00
-17.00 (-4.44%)
At close: Aug 28, 2025
AP Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 383.00 | 384.00 | 363.00 | 365.00 | - | -4.70% | 783,651 |
| Aug 27, 2025 | 372.00 | 383.00 | 364.00 | 383.00 | - | 2.96% | 1,243,059 |
| Aug 26, 2025 | 392.00 | 392.00 | 364.00 | 372.00 | - | -5.10% | 1,763,021 |
| Aug 25, 2025 | 406.00 | 420.00 | 391.00 | 392.00 | - | -1.51% | 1,954,601 |
| Aug 22, 2025 | 387.00 | 424.00 | 382.00 | 398.00 | - | 2.84% | 3,708,805 |
| Aug 21, 2025 | 376.00 | 437.00 | 376.00 | 387.00 | - | 2.11% | 14,661,130 |
| Aug 20, 2025 | 399.00 | 402.00 | 377.00 | 379.00 | - | -5.49% | 2,243,194 |
| Aug 19, 2025 | 394.00 | 412.00 | 387.00 | 401.00 | - | 0.50% | 3,042,850 |
| Aug 18, 2025 | 402.00 | 422.00 | 386.00 | 399.00 | - | -2.21% | 3,889,843 |
| Aug 14, 2025 | 440.00 | 461.00 | 407.00 | 408.00 | - | -9.93% | 6,690,797 |
| Aug 13, 2025 | 520.00 | 555.00 | 434.00 | 453.00 | - | -10.47% | 22,435,230 |
| Aug 12, 2025 | 582.00 | 591.00 | 466.00 | 506.00 | - | 11.21% | 47,423,370 |
| Aug 11, 2025 | 359.00 | 455.00 | 353.00 | 455.00 | - | 30.00% | 5,527,019 |
| Aug 8, 2025 | 360.00 | 404.00 | 343.00 | 350.00 | - | - | 4,499,935 |
| Aug 7, 2025 | 328.00 | 376.00 | 321.00 | 350.00 | - | 7.36% | 5,062,893 |
| Aug 6, 2025 | 315.00 | 346.00 | 315.00 | 326.00 | - | 2.52% | 1,186,934 |
| Aug 5, 2025 | 319.00 | 323.00 | 314.00 | 318.00 | - | 0.63% | 170,839 |
| Aug 4, 2025 | 315.00 | 322.00 | 310.00 | 316.00 | - | 0.64% | 236,922 |
| Aug 1, 2025 | 320.00 | 322.00 | 312.00 | 314.00 | - | -1.26% | 315,127 |
| Jul 31, 2025 | 324.00 | 327.00 | 317.00 | 318.00 | - | -1.85% | 226,582 |
| Jul 30, 2025 | 322.00 | 336.00 | 322.00 | 324.00 | - | - | 231,195 |
| Jul 29, 2025 | 324.00 | 326.00 | 318.00 | 324.00 | - | - | 171,229 |
| Jul 28, 2025 | 326.00 | 329.00 | 322.00 | 324.00 | - | -1.52% | 243,608 |
| Jul 25, 2025 | 337.00 | 339.00 | 327.00 | 329.00 | - | -2.37% | 392,746 |
| Jul 24, 2025 | 343.00 | 344.00 | 334.00 | 337.00 | - | -2.03% | 496,714 |
| Jul 23, 2025 | 348.00 | 351.00 | 340.00 | 344.00 | - | -1.99% | 285,281 |
| Jul 22, 2025 | 352.00 | 356.00 | 341.00 | 351.00 | - | -0.28% | 390,642 |
| Jul 21, 2025 | 358.00 | 362.00 | 346.00 | 352.00 | - | -1.68% | 616,838 |
| Jul 18, 2025 | 350.00 | 381.00 | 340.00 | 358.00 | - | 3.77% | 1,622,653 |
| Jul 17, 2025 | 335.00 | 350.00 | 334.00 | 345.00 | - | 2.99% | 565,845 |
| Jul 16, 2025 | 340.00 | 342.00 | 333.00 | 335.00 | - | -0.89% | 475,370 |
| Jul 15, 2025 | 346.00 | 349.00 | 333.00 | 338.00 | - | -0.88% | 834,069 |
| Jul 14, 2025 | 370.00 | 378.00 | 340.00 | 341.00 | - | -6.06% | 1,666,087 |
| Jul 11, 2025 | 329.00 | 369.00 | 324.00 | 363.00 | - | 11.01% | 2,932,225 |
| Jul 10, 2025 | 326.00 | 341.00 | 323.00 | 327.00 | - | 0.93% | 636,016 |
| Jul 9, 2025 | 322.00 | 328.00 | 320.00 | 324.00 | - | 0.62% | 177,906 |
| Jul 8, 2025 | 320.00 | 325.00 | 319.00 | 322.00 | - | 0.63% | 225,290 |
| Jul 7, 2025 | 324.00 | 328.00 | 319.00 | 320.00 | - | -2.74% | 590,128 |
| Jul 4, 2025 | 334.00 | 334.00 | 327.00 | 329.00 | - | -1.50% | 203,455 |
| Jul 3, 2025 | 326.00 | 335.00 | 323.00 | 334.00 | - | 1.83% | 397,443 |
| Jul 2, 2025 | 332.00 | 334.00 | 324.00 | 328.00 | - | -0.61% | 611,918 |
| Jul 1, 2025 | 331.00 | 333.00 | 326.00 | 330.00 | - | -0.30% | 202,506 |
| Jun 30, 2025 | 341.00 | 341.00 | 327.00 | 331.00 | - | 0.91% | 285,152 |
| Jun 27, 2025 | 328.00 | 331.00 | 324.00 | 328.00 | - | - | 352,210 |
| Jun 26, 2025 | 333.00 | 335.00 | 323.00 | 328.00 | - | -1.20% | 346,008 |
| Jun 25, 2025 | 349.00 | 349.00 | 328.00 | 332.00 | - | -0.90% | 378,811 |
| Jun 24, 2025 | 326.00 | 345.00 | 326.00 | 335.00 | - | 2.76% | 484,595 |
| Jun 23, 2025 | 333.00 | 337.00 | 325.00 | 326.00 | - | -3.83% | 313,121 |
| Jun 20, 2025 | 332.00 | 340.00 | 326.00 | 339.00 | - | 2.11% | 478,614 |
| Jun 19, 2025 | 332.00 | 336.00 | 328.00 | 332.00 | - | -0.90% | 172,083 |