APRO Co., Ltd (KOSDAQ:262260)
South Korea · Delayed Price · Currency is KRW 5,380.00
-70.00 (-1.28%)
At close: Oct 10, 2025
APRO Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,420.00 | 5,430.00 | 5,250.00 | 5,360.00 | 5,360.00 | -1.65% | 70,762 |
| Oct 2, 2025 | 5,390.00 | 5,600.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.11% | 26,604 |
| Oct 1, 2025 | 5,370.00 | 5,530.00 | 5,100.00 | 5,390.00 | 5,390.00 | 0.19% | 37,346 |
| Sep 30, 2025 | 5,510.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | -2.36% | 25,311 |
| Sep 29, 2025 | 5,560.00 | 5,570.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.90% | 23,894 |
| Sep 26, 2025 | 5,700.00 | 5,840.00 | 5,510.00 | 5,560.00 | 5,560.00 | -2.46% | 53,639 |
| Sep 25, 2025 | 5,630.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,700.00 | 1.24% | 25,355 |
| Sep 24, 2025 | 5,730.00 | 5,740.00 | 5,630.00 | 5,630.00 | 5,630.00 | -1.92% | 34,143 |
| Sep 23, 2025 | 5,730.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.52% | 21,966 |
| Sep 22, 2025 | 5,860.00 | 5,870.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.70% | 41,055 |
| Sep 19, 2025 | 5,940.00 | 5,940.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.18% | 31,138 |
| Sep 18, 2025 | 5,890.00 | 5,940.00 | 5,810.00 | 5,940.00 | 5,940.00 | 2.24% | 25,678 |
| Sep 17, 2025 | 5,850.00 | 5,870.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.68% | 23,613 |
| Sep 16, 2025 | 5,940.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.85% | 26,461 |
| Sep 15, 2025 | 5,890.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,900.00 | 1.20% | 33,447 |
| Sep 12, 2025 | 5,800.00 | 5,870.00 | 5,720.00 | 5,830.00 | 5,830.00 | 1.57% | 34,929 |
| Sep 11, 2025 | 5,810.00 | 5,930.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.54% | 48,155 |
| Sep 10, 2025 | 5,880.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.51% | 28,789 |
| Sep 9, 2025 | 6,030.00 | 6,030.00 | 5,840.00 | 5,860.00 | 5,860.00 | -1.68% | 34,865 |
| Sep 8, 2025 | 5,850.00 | 6,020.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.36% | 34,047 |
| Sep 5, 2025 | 5,930.00 | 5,980.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.84% | 28,255 |
| Sep 4, 2025 | 6,000.00 | 6,030.00 | 5,910.00 | 5,930.00 | 5,930.00 | - | 53,022 |
| Sep 3, 2025 | 5,670.00 | 6,680.00 | 5,600.00 | 5,930.00 | 5,930.00 | 4.96% | 622,698 |
| Sep 2, 2025 | 5,760.00 | 5,820.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.91% | 32,017 |
| Sep 1, 2025 | 5,890.00 | 5,960.00 | 5,740.00 | 5,760.00 | 5,760.00 | -1.71% | 24,462 |
| Aug 29, 2025 | 5,960.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.33% | 39,544 |
| Aug 28, 2025 | 6,130.00 | 6,130.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.15% | 38,261 |
| Aug 27, 2025 | 6,120.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | - | 31,898 |
| Aug 26, 2025 | 6,320.00 | 6,320.00 | 6,040.00 | 6,070.00 | 6,070.00 | -3.50% | 68,717 |
| Aug 25, 2025 | 6,330.00 | 6,450.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.63% | 40,500 |
| Aug 22, 2025 | 6,440.00 | 6,550.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.71% | 51,985 |
| Aug 21, 2025 | 6,570.00 | 6,620.00 | 6,200.00 | 6,440.00 | 6,440.00 | -1.98% | 45,292 |
| Aug 20, 2025 | 6,680.00 | 6,680.00 | 6,450.00 | 6,570.00 | 6,570.00 | -2.09% | 60,297 |
| Aug 19, 2025 | 6,720.00 | 6,830.00 | 6,650.00 | 6,710.00 | 6,710.00 | - | 35,072 |
| Aug 18, 2025 | 7,210.00 | 7,210.00 | 6,610.00 | 6,710.00 | 6,710.00 | -7.58% | 105,333 |
| Aug 14, 2025 | 7,220.00 | 7,340.00 | 7,150.00 | 7,260.00 | 7,260.00 | 0.83% | 36,019 |
| Aug 13, 2025 | 7,340.00 | 7,340.00 | 7,100.00 | 7,200.00 | 7,200.00 | 0.14% | 50,259 |
| Aug 12, 2025 | 7,250.00 | 7,430.00 | 7,180.00 | 7,190.00 | 7,190.00 | -0.96% | 55,429 |
| Aug 11, 2025 | 7,170.00 | 7,430.00 | 7,170.00 | 7,260.00 | 7,260.00 | 1.68% | 88,039 |
| Aug 8, 2025 | 7,300.00 | 7,320.00 | 7,120.00 | 7,140.00 | 7,140.00 | -1.92% | 60,445 |
| Aug 7, 2025 | 7,370.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,280.00 | -1.22% | 94,089 |
| Aug 6, 2025 | 6,900.00 | 7,730.00 | 6,890.00 | 7,370.00 | 7,370.00 | 6.81% | 593,523 |
| Aug 5, 2025 | 6,430.00 | 7,060.00 | 6,430.00 | 6,900.00 | 6,900.00 | 7.48% | 130,148 |
| Aug 4, 2025 | 6,510.00 | 6,600.00 | 6,410.00 | 6,420.00 | 6,420.00 | -1.38% | 46,545 |
| Aug 1, 2025 | 6,870.00 | 6,870.00 | 6,500.00 | 6,510.00 | 6,510.00 | -5.92% | 78,197 |
| Jul 31, 2025 | 6,990.00 | 7,100.00 | 6,760.00 | 6,920.00 | 6,920.00 | 0.29% | 73,849 |
| Jul 30, 2025 | 6,600.00 | 7,080.00 | 6,600.00 | 6,900.00 | 6,900.00 | 4.55% | 123,107 |
| Jul 29, 2025 | 6,660.00 | 6,660.00 | 6,420.00 | 6,600.00 | 6,600.00 | -0.90% | 42,663 |
| Jul 28, 2025 | 6,630.00 | 6,740.00 | 6,560.00 | 6,660.00 | 6,660.00 | 0.60% | 49,088 |
| Jul 25, 2025 | 6,700.00 | 6,790.00 | 6,590.00 | 6,620.00 | 6,620.00 | -1.19% | 56,541 |