AP Healthcare Inc. (KOSDAQ:109960)
South Korea flag South Korea · Delayed Price · Currency is KRW
350.00
0.00 (0.00%)
At close: Aug 8, 2025, 3:30 PM KST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025360.00404.00343.00350.00--4,499,935
Aug 7, 2025328.00376.00321.00350.00-7.36%5,062,893
Aug 6, 2025315.00346.00315.00326.00-2.52%1,186,934
Aug 5, 2025319.00323.00314.00318.00-0.63%170,839
Aug 4, 2025315.00322.00310.00316.00-0.64%236,922
Aug 1, 2025320.00322.00312.00314.00--1.26%315,127
Jul 31, 2025324.00327.00317.00318.00--1.85%226,582
Jul 30, 2025322.00336.00322.00324.00--231,195
Jul 29, 2025324.00326.00318.00324.00--171,229
Jul 28, 2025326.00329.00322.00324.00--1.52%243,608
Jul 25, 2025337.00339.00327.00329.00--2.37%392,746
Jul 24, 2025343.00344.00334.00337.00--2.03%496,714
Jul 23, 2025348.00351.00340.00344.00--1.99%285,281
Jul 22, 2025352.00356.00341.00351.00--0.28%390,642
Jul 21, 2025358.00362.00346.00352.00--1.68%616,838
Jul 18, 2025350.00381.00340.00358.00-3.77%1,622,653
Jul 17, 2025335.00350.00334.00345.00-2.99%565,845
Jul 16, 2025340.00342.00333.00335.00--0.89%475,370
Jul 15, 2025346.00349.00333.00338.00--0.88%834,069
Jul 14, 2025370.00378.00340.00341.00--6.06%1,666,087
Jul 11, 2025329.00369.00324.00363.00-11.01%2,932,225
Jul 10, 2025326.00341.00323.00327.00-0.93%636,016
Jul 9, 2025322.00328.00320.00324.00-0.62%177,906
Jul 8, 2025320.00325.00319.00322.00-0.63%225,290
Jul 7, 2025324.00328.00319.00320.00--2.74%590,128
Jul 4, 2025334.00334.00327.00329.00--1.50%203,455
Jul 3, 2025326.00335.00323.00334.00-1.83%397,443
Jul 2, 2025332.00334.00324.00328.00--0.61%611,918
Jul 1, 2025331.00333.00326.00330.00--0.30%202,506
Jun 30, 2025341.00341.00327.00331.00-0.91%285,152
Jun 27, 2025328.00331.00324.00328.00--352,210
Jun 26, 2025333.00335.00323.00328.00--1.20%346,008
Jun 25, 2025349.00349.00328.00332.00--0.90%378,811
Jun 24, 2025326.00345.00326.00335.00-2.76%484,595
Jun 23, 2025333.00337.00325.00326.00--3.83%313,121
Jun 20, 2025332.00340.00326.00339.00-2.11%478,614
Jun 19, 2025332.00336.00328.00332.00--0.90%172,083
Jun 18, 2025329.00337.00326.00335.00-0.90%352,230
Jun 17, 2025332.00339.00328.00332.00-1.22%623,336
Jun 16, 2025320.00343.00320.00328.00-1.23%511,699
Jun 13, 2025336.00336.00323.00324.00--3.57%691,988
Jun 12, 2025337.00347.00333.00336.00--0.30%861,447
Jun 11, 2025335.00343.00335.00337.00--0.59%381,098
Jun 10, 2025340.00347.00330.00339.00-0.89%629,646
Jun 9, 2025333.00338.00330.00336.00-0.90%193,102
Jun 5, 2025322.00335.00319.00333.00-3.42%510,285
Jun 4, 2025324.00332.00312.00322.00--0.31%636,257
Jun 2, 2025333.00338.00321.00323.00--3.00%269,713
May 30, 2025327.00334.00321.00333.00-1.83%362,845
May 29, 2025329.00334.00325.00327.00--1.51%224,622