APRO Co., Ltd (KOSDAQ:262260)
South Korea · Delayed Price · Currency is KRW 3,375.00
+10.00 (0.30%)
At close: Aug 11, 2026
APRO Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,365.00 | 3,675.00 | 3,205.00 | 3,375.00 | 3,375.00 | 0.30% | 68,603 |
| Aug 10, 2026 | 2,980.00 | 3,390.00 | 2,980.00 | 3,365.00 | 3,365.00 | 12.92% | 91,361 |
| Aug 7, 2026 | 3,055.00 | 3,245.00 | 2,960.00 | 2,980.00 | 2,980.00 | -3.40% | 109,718 |
| Aug 6, 2026 | 2,850.00 | 3,110.00 | 2,755.00 | 3,085.00 | 3,085.00 | 8.25% | 136,870 |
| Aug 5, 2026 | 2,730.00 | 2,860.00 | 2,660.00 | 2,850.00 | 2,850.00 | 7.14% | 146,946 |
| Aug 4, 2026 | 2,490.00 | 2,730.00 | 2,490.00 | 2,660.00 | 2,660.00 | 6.83% | 138,382 |
| Aug 3, 2026 | 2,475.00 | 2,580.00 | 2,370.00 | 2,490.00 | 2,490.00 | 0.61% | 50,375 |
| Jul 31, 2026 | 2,390.00 | 2,500.00 | 2,300.00 | 2,475.00 | 2,475.00 | 8.55% | 55,979 |
| Jul 30, 2026 | 2,210.00 | 2,365.00 | 2,205.00 | 2,280.00 | 2,280.00 | 3.64% | 110,212 |
| Jul 29, 2026 | 2,500.00 | 2,540.00 | 2,105.00 | 2,200.00 | 2,200.00 | -11.65% | 175,409 |
| Jul 28, 2026 | 2,655.00 | 2,680.00 | 2,460.00 | 2,490.00 | 2,490.00 | -8.29% | 136,709 |
| Jul 27, 2026 | 2,805.00 | 2,815.00 | 2,665.00 | 2,715.00 | 2,715.00 | -3.21% | 56,212 |
| Jul 24, 2026 | 2,855.00 | 2,855.00 | 2,715.00 | 2,805.00 | 2,805.00 | -1.75% | 41,392 |
| Jul 23, 2026 | 2,690.00 | 2,880.00 | 2,690.00 | 2,855.00 | 2,855.00 | 6.13% | 39,993 |
| Jul 22, 2026 | 2,770.00 | 2,890.00 | 2,685.00 | 2,690.00 | 2,690.00 | -1.82% | 34,715 |
| Jul 21, 2026 | 2,715.00 | 2,770.00 | 2,620.00 | 2,740.00 | 2,740.00 | 0.18% | 72,001 |
| Jul 20, 2026 | 2,875.00 | 2,875.00 | 2,665.00 | 2,735.00 | 2,735.00 | -4.20% | 64,822 |
| Jul 16, 2026 | 2,975.00 | 3,000.00 | 2,855.00 | 2,855.00 | 2,855.00 | -4.03% | 54,444 |
| Jul 15, 2026 | 2,770.00 | 3,025.00 | 2,770.00 | 2,975.00 | 2,975.00 | 7.59% | 40,288 |
| Jul 14, 2026 | 2,875.00 | 2,960.00 | 2,630.00 | 2,765.00 | 2,765.00 | -4.49% | 127,714 |
| Jul 13, 2026 | 3,040.00 | 3,250.00 | 2,895.00 | 2,895.00 | 2,895.00 | -4.77% | 98,175 |
| Jul 10, 2026 | 2,850.00 | 3,070.00 | 2,845.00 | 3,040.00 | 3,040.00 | 9.16% | 49,522 |
| Jul 9, 2026 | 2,810.00 | 2,990.00 | 2,780.00 | 2,785.00 | 2,785.00 | -0.89% | 61,763 |
| Jul 8, 2026 | 3,065.00 | 3,130.00 | 2,800.00 | 2,810.00 | 2,810.00 | -8.17% | 92,925 |
| Jul 7, 2026 | 3,245.00 | 3,310.00 | 3,040.00 | 3,060.00 | 3,060.00 | -5.70% | 35,792 |
| Jul 6, 2026 | 3,265.00 | 3,350.00 | 3,085.00 | 3,245.00 | 3,245.00 | -0.61% | 40,510 |
| Jul 3, 2026 | 3,375.00 | 3,390.00 | 3,040.00 | 3,265.00 | 3,265.00 | -3.12% | 75,080 |
| Jul 2, 2026 | 3,630.00 | 3,645.00 | 3,250.00 | 3,370.00 | 3,370.00 | -6.00% | 89,767 |
| Jul 1, 2026 | 3,570.00 | 3,610.00 | 3,445.00 | 3,585.00 | 3,585.00 | 1.56% | 51,711 |
| Jun 30, 2026 | 3,610.00 | 3,680.00 | 3,400.00 | 3,530.00 | 3,530.00 | -1.67% | 57,993 |
| Jun 29, 2026 | 3,160.00 | 3,590.00 | 3,075.00 | 3,590.00 | 3,590.00 | 13.61% | 85,950 |
| Jun 26, 2026 | 3,380.00 | 3,385.00 | 3,040.00 | 3,160.00 | 3,160.00 | -7.33% | 178,031 |
| Jun 25, 2026 | 3,680.00 | 3,790.00 | 3,330.00 | 3,410.00 | 3,410.00 | -7.21% | 153,893 |
| Jun 24, 2026 | 3,800.00 | 3,835.00 | 3,530.00 | 3,675.00 | 3,675.00 | -4.05% | 181,895 |
| Jun 23, 2026 | 4,050.00 | 4,190.00 | 3,755.00 | 3,830.00 | 3,830.00 | -8.15% | 347,142 |
| Jun 22, 2026 | 4,640.00 | 4,750.00 | 4,135.00 | 4,170.00 | 4,170.00 | -9.94% | 272,614 |
| Jun 19, 2026 | 5,050.00 | 5,060.00 | 4,480.00 | 4,630.00 | 4,630.00 | -8.32% | 291,707 |
| Jun 18, 2026 | 5,430.00 | 5,440.00 | 4,950.00 | 5,050.00 | 5,050.00 | -6.48% | 271,388 |
| Jun 17, 2026 | 6,020.00 | 6,080.00 | 5,370.00 | 5,400.00 | 5,400.00 | -11.76% | 433,163 |
| Jun 16, 2026 | 6,200.00 | 6,320.00 | 5,840.00 | 6,120.00 | 6,120.00 | -1.29% | 241,421 |
| Jun 15, 2026 | 5,940.00 | 6,390.00 | 5,830.00 | 6,200.00 | 6,200.00 | 4.91% | 227,302 |
| Jun 12, 2026 | 6,100.00 | 6,270.00 | 5,770.00 | 5,910.00 | 5,910.00 | -0.17% | 157,313 |
| Jun 11, 2026 | 5,880.00 | 6,020.00 | 5,530.00 | 5,920.00 | 5,920.00 | 0.17% | 168,500 |
| Jun 10, 2026 | 5,800.00 | 5,930.00 | 5,460.00 | 5,910.00 | 5,910.00 | 3.68% | 167,072 |
| Jun 9, 2026 | 5,300.00 | 5,970.00 | 5,300.00 | 5,700.00 | 5,700.00 | 8.16% | 310,151 |
| Jun 8, 2026 | 5,750.00 | 5,750.00 | 4,930.00 | 5,270.00 | 5,270.00 | -10.22% | 545,002 |
| Jun 5, 2026 | 6,270.00 | 6,270.00 | 5,680.00 | 5,870.00 | 5,870.00 | -6.23% | 169,365 |
| Jun 4, 2026 | 6,250.00 | 6,680.00 | 6,030.00 | 6,260.00 | 6,260.00 | 3.81% | 162,464 |
| Jun 2, 2026 | 6,100.00 | 6,350.00 | 5,560.00 | 6,030.00 | 6,030.00 | -0.99% | 315,675 |
| Jun 1, 2026 | 6,700.00 | 6,700.00 | 5,900.00 | 6,090.00 | 6,090.00 | -8.14% | 374,811 |