APRO Co., Ltd (KOSDAQ:262260)
South Korea · Delayed Price · Currency is KRW 7,650.00
+330.00 (4.51%)
At close: May 20, 2026
APRO Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,310.00 | 8,500.00 | 6,750.00 | 7,650.00 | 7,650.00 | 4.51% | 201,721 |
| May 19, 2026 | 8,490.00 | 8,490.00 | 7,080.00 | 7,320.00 | 7,320.00 | -14.39% | 324,355 |
| May 18, 2026 | 9,800.00 | 9,800.00 | 7,520.00 | 8,550.00 | 8,550.00 | -14.24% | 441,690 |
| May 15, 2026 | 10,990.00 | 11,330.00 | 9,630.00 | 9,970.00 | 9,970.00 | -9.12% | 149,933 |
| May 14, 2026 | 11,840.00 | 11,870.00 | 10,600.00 | 10,970.00 | 10,970.00 | -7.35% | 154,152 |
| May 13, 2026 | 10,750.00 | 11,870.00 | 10,000.00 | 11,840.00 | 11,840.00 | 9.12% | 272,501 |
| May 12, 2026 | 10,050.00 | 12,000.00 | 10,050.00 | 10,850.00 | 10,850.00 | 8.50% | 476,457 |
| May 11, 2026 | 10,780.00 | 11,100.00 | 9,920.00 | 10,000.00 | 10,000.00 | -7.24% | 293,384 |
| May 8, 2026 | 11,250.00 | 11,580.00 | 10,070.00 | 10,780.00 | 10,780.00 | -4.18% | 282,479 |
| May 7, 2026 | 11,560.00 | 12,160.00 | 10,800.00 | 11,250.00 | 11,250.00 | -2.60% | 295,157 |
| May 6, 2026 | 11,360.00 | 12,900.00 | 10,480.00 | 11,550.00 | 11,550.00 | 5.10% | 1,246,917 |
| May 4, 2026 | 8,870.00 | 11,150.00 | 8,870.00 | 10,990.00 | 10,990.00 | 27.35% | 1,069,482 |
| Apr 30, 2026 | 8,830.00 | 9,440.00 | 8,030.00 | 8,630.00 | 8,630.00 | -5.27% | 615,561 |
| Apr 29, 2026 | 8,380.00 | 9,150.00 | 8,150.00 | 9,110.00 | 9,110.00 | 7.81% | 263,054 |
| Apr 28, 2026 | 9,600.00 | 9,600.00 | 8,320.00 | 8,450.00 | 8,450.00 | -10.11% | 233,587 |
| Apr 27, 2026 | 8,990.00 | 9,400.00 | 8,660.00 | 9,400.00 | 9,400.00 | 12.31% | 354,901 |
| Apr 24, 2026 | 7,690.00 | 8,380.00 | 7,510.00 | 8,370.00 | 8,370.00 | 12.50% | 822,012 |
| Apr 23, 2026 | 7,230.00 | 7,570.00 | 6,790.00 | 7,440.00 | 7,440.00 | 5.53% | 578,231 |
| Apr 22, 2026 | 5,900.00 | 7,300.00 | 5,800.00 | 7,050.00 | 7,050.00 | 19.49% | 1,519,095 |
| Apr 21, 2026 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5.55% | 166,773 |
| Apr 20, 2026 | 5,550.00 | 5,720.00 | 5,470.00 | 5,590.00 | 5,590.00 | 1.27% | 66,205 |
| Apr 17, 2026 | 5,440.00 | 5,540.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.22% | 56,419 |
| Apr 16, 2026 | 5,390.00 | 5,530.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.50% | 87,175 |
| Apr 15, 2026 | 5,350.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,320.00 | 0.38% | 42,262 |
| Apr 14, 2026 | 5,250.00 | 5,400.00 | 5,180.00 | 5,300.00 | 5,300.00 | 0.95% | 57,310 |
| Apr 13, 2026 | 5,130.00 | 5,300.00 | 5,060.00 | 5,250.00 | 5,250.00 | 1.74% | 39,478 |
| Apr 10, 2026 | 5,150.00 | 5,340.00 | 5,130.00 | 5,160.00 | 5,160.00 | 2.79% | 62,590 |
| Apr 9, 2026 | 5,050.00 | 5,050.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.40% | 21,880 |
| Apr 8, 2026 | 5,060.00 | 5,120.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.60% | 40,356 |
| Apr 7, 2026 | 5,020.00 | 5,120.00 | 4,860.00 | 4,970.00 | 4,970.00 | -1.00% | 37,455 |
| Apr 6, 2026 | 5,000.00 | 5,080.00 | 4,890.00 | 5,020.00 | 5,020.00 | 0.40% | 18,793 |
| Apr 3, 2026 | 4,940.00 | 5,030.00 | 4,860.00 | 5,000.00 | 5,000.00 | 3.52% | 17,454 |
| Apr 2, 2026 | 5,150.00 | 5,250.00 | 4,790.00 | 4,830.00 | 4,830.00 | -5.29% | 46,252 |
| Apr 1, 2026 | 5,000.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4.51% | 39,552 |
| Mar 31, 2026 | 5,090.00 | 5,100.00 | 4,830.00 | 4,880.00 | 4,880.00 | -4.13% | 73,687 |
| Mar 30, 2026 | 4,980.00 | 5,160.00 | 4,930.00 | 5,090.00 | 5,040.00 | -1.74% | 17,134 |
| Mar 27, 2026 | 5,020.00 | 5,200.00 | 4,860.00 | 5,180.00 | 5,129.12 | 2.98% | 52,001 |
| Mar 26, 2026 | 5,340.00 | 5,340.00 | 5,000.00 | 5,030.00 | 4,980.59 | -6.68% | 51,524 |
| Mar 25, 2026 | 5,000.00 | 5,450.00 | 4,995.00 | 5,390.00 | 5,337.05 | 8.02% | 78,341 |
| Mar 24, 2026 | 4,955.00 | 5,050.00 | 4,840.00 | 4,990.00 | 4,940.98 | 3.10% | 35,964 |
| Mar 23, 2026 | 5,080.00 | 5,080.00 | 4,830.00 | 4,840.00 | 4,792.46 | -5.10% | 58,181 |
| Mar 20, 2026 | 5,060.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,049.90 | 0.79% | 44,607 |
| Mar 19, 2026 | 5,060.00 | 5,090.00 | 4,950.00 | 5,060.00 | 5,010.29 | -2.13% | 55,481 |
| Mar 18, 2026 | 5,180.00 | 5,250.00 | 5,090.00 | 5,170.00 | 5,119.21 | 1.77% | 32,953 |
| Mar 17, 2026 | 5,050.00 | 5,210.00 | 5,020.00 | 5,080.00 | 5,030.10 | 1.60% | 56,662 |
| Mar 16, 2026 | 5,090.00 | 5,110.00 | 4,990.00 | 5,000.00 | 4,950.88 | -1.77% | 27,496 |
| Mar 13, 2026 | 4,970.00 | 5,150.00 | 4,880.00 | 5,090.00 | 5,040.00 | 1.19% | 50,424 |
| Mar 12, 2026 | 4,990.00 | 5,110.00 | 4,990.00 | 5,030.00 | 4,980.59 | -0.20% | 17,064 |
| Mar 11, 2026 | 5,000.00 | 5,200.00 | 4,925.00 | 5,040.00 | 4,990.49 | 1.31% | 58,423 |
| Mar 10, 2026 | 4,745.00 | 4,980.00 | 4,745.00 | 4,975.00 | 4,926.13 | 5.85% | 39,711 |