APRO Co., Ltd (KOSDAQ:262260)
South Korea · Delayed Price · Currency is KRW 4,525.00
0.00 (0.00%)
At close: Sep 23, 2026
APRO Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,510.00 | 4,600.00 | 4,350.00 | 4,525.00 | 4,525.00 | - | 35,291 |
| Sep 22, 2026 | 4,715.00 | 4,740.00 | 4,525.00 | 4,525.00 | 4,525.00 | -1.63% | 36,222 |
| Sep 21, 2026 | 4,450.00 | 4,680.00 | 4,360.00 | 4,600.00 | 4,600.00 | 3.37% | 60,463 |
| Sep 18, 2026 | 4,415.00 | 4,500.00 | 4,345.00 | 4,450.00 | 4,450.00 | 0.79% | 25,095 |
| Sep 17, 2026 | 4,445.00 | 4,485.00 | 4,265.00 | 4,415.00 | 4,415.00 | 0.46% | 36,375 |
| Sep 16, 2026 | 4,405.00 | 4,530.00 | 4,150.00 | 4,395.00 | 4,395.00 | -0.57% | 62,782 |
| Sep 15, 2026 | 4,040.00 | 4,470.00 | 4,040.00 | 4,420.00 | 4,420.00 | 7.80% | 60,418 |
| Sep 14, 2026 | 4,195.00 | 4,195.00 | 4,060.00 | 4,100.00 | 4,100.00 | -2.26% | 33,554 |
| Sep 11, 2026 | 4,105.00 | 4,375.00 | 4,040.00 | 4,195.00 | 4,195.00 | 1.08% | 52,439 |
| Sep 10, 2026 | 4,140.00 | 4,280.00 | 3,990.00 | 4,150.00 | 4,150.00 | 0.24% | 73,553 |
| Sep 9, 2026 | 3,765.00 | 4,140.00 | 3,720.00 | 4,140.00 | 4,140.00 | 9.96% | 83,313 |
| Sep 8, 2026 | 3,700.00 | 3,890.00 | 3,645.00 | 3,765.00 | 3,765.00 | 1.76% | 70,894 |
| Sep 7, 2026 | 3,380.00 | 3,745.00 | 3,375.00 | 3,700.00 | 3,700.00 | 9.47% | 92,952 |
| Sep 4, 2026 | 3,400.00 | 3,475.00 | 3,320.00 | 3,380.00 | 3,380.00 | -0.59% | 54,111 |
| Sep 3, 2026 | 3,550.00 | 3,550.00 | 3,360.00 | 3,400.00 | 3,400.00 | -1.73% | 20,562 |
| Sep 2, 2026 | 3,670.00 | 3,670.00 | 3,460.00 | 3,460.00 | 3,460.00 | -5.98% | 36,621 |
| Sep 1, 2026 | 3,600.00 | 3,690.00 | 3,485.00 | 3,680.00 | 3,680.00 | 2.51% | 18,673 |
| Aug 31, 2026 | 3,570.00 | 3,600.00 | 3,310.00 | 3,590.00 | 3,590.00 | 0.56% | 30,563 |
| Aug 28, 2026 | 3,510.00 | 3,660.00 | 3,490.00 | 3,570.00 | 3,570.00 | 1.71% | 28,310 |
| Aug 27, 2026 | 3,420.00 | 3,590.00 | 3,330.00 | 3,510.00 | 3,510.00 | 2.93% | 53,245 |
| Aug 26, 2026 | 3,385.00 | 3,460.00 | 3,265.00 | 3,410.00 | 3,410.00 | 0.59% | 75,431 |
| Aug 25, 2026 | 3,350.00 | 3,400.00 | 3,155.00 | 3,390.00 | 3,390.00 | 2.73% | 30,185 |
| Aug 24, 2026 | 3,065.00 | 3,600.00 | 3,065.00 | 3,300.00 | 3,300.00 | 7.67% | 83,716 |
| Aug 21, 2026 | 3,235.00 | 3,235.00 | 2,995.00 | 3,065.00 | 3,065.00 | -5.26% | 49,558 |
| Aug 20, 2026 | 3,170.00 | 3,340.00 | 3,125.00 | 3,235.00 | 3,235.00 | 4.35% | 58,382 |
| Aug 19, 2026 | 3,200.00 | 3,200.00 | 3,055.00 | 3,100.00 | 3,100.00 | -3.58% | 89,854 |
| Aug 18, 2026 | 3,300.00 | 3,400.00 | 3,150.00 | 3,215.00 | 3,215.00 | -3.89% | 76,158 |
| Aug 14, 2026 | 3,385.00 | 3,505.00 | 3,310.00 | 3,345.00 | 3,345.00 | -1.18% | 56,932 |
| Aug 13, 2026 | 3,490.00 | 3,490.00 | 3,280.00 | 3,385.00 | 3,385.00 | -1.17% | 83,022 |
| Aug 12, 2026 | 3,375.00 | 3,470.00 | 3,255.00 | 3,425.00 | 3,425.00 | 1.48% | 43,633 |
| 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 |