Aptamer Sciences Inc (KOSDAQ:291650)
South Korea flag South Korea · Delayed Price · Currency is KRW
990.00
-32.00 (-3.13%)
At close: Oct 30, 2025

Aptamer Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,020.001,025.00985.001,003.00--1.86%172,306
Oct 29, 20251,052.001,052.001,019.001,022.001,022.00-1.92%105,748
Oct 28, 20251,052.001,070.001,042.001,042.001,042.00-1.42%78,868
Oct 27, 20251,043.001,094.001,033.001,057.001,057.002.03%304,526
Oct 24, 20251,080.001,080.001,032.001,036.001,036.00-4.07%195,108
Oct 23, 20251,039.001,090.001,015.001,080.001,080.003.85%257,783
Oct 22, 20251,042.001,050.001,013.001,040.001,040.00-0.95%149,967
Oct 21, 20251,050.001,060.001,005.001,050.001,050.00-485,186
Oct 20, 20251,034.001,050.001,013.001,050.001,050.001.55%103,714
Oct 17, 20251,110.001,110.001,030.001,034.001,034.00-4.26%168,413
Oct 16, 20251,094.001,100.001,068.001,080.001,080.00-0.09%188,003
Oct 15, 20251,041.001,085.001,031.001,081.001,081.003.84%193,654
Oct 14, 20251,041.001,052.001,012.001,041.001,041.00-0.10%150,832
Oct 13, 20251,060.001,062.001,022.001,042.001,042.00-1.23%165,334
Oct 10, 20251,060.001,060.001,039.001,055.001,055.00-0.47%123,878
Oct 2, 20251,060.001,061.001,034.001,060.001,060.00-103,698
Oct 1, 20251,050.001,061.001,033.001,060.001,060.001.15%142,652
Sep 30, 20251,050.001,050.001,006.001,048.001,048.001.75%205,048
Sep 29, 20251,010.001,033.00980.001,030.001,030.001.98%152,340
Sep 26, 2025998.001,096.00959.001,010.001,010.000.20%1,177,451
Sep 25, 20251,016.001,026.001,006.001,008.001,008.00-0.79%139,038
Sep 24, 20251,028.001,028.001,004.001,016.001,016.00-0.88%169,302
Sep 23, 20251,035.001,044.001,017.001,025.001,025.00-2.19%318,687
Sep 22, 20251,057.001,073.001,046.001,048.001,048.00-0.85%148,166
Sep 19, 20251,079.001,079.001,051.001,057.001,057.00-2.04%262,610
Sep 18, 20251,073.001,094.001,068.001,079.001,079.000.56%245,814
Sep 17, 20251,088.001,088.001,052.001,073.001,073.00-1.38%381,620
Sep 16, 20251,119.001,145.001,088.001,088.001,088.00-2.77%271,706
Sep 15, 20251,134.001,134.001,104.001,119.001,119.00-0.36%219,861
Sep 12, 20251,161.001,164.001,118.001,123.001,123.00-3.27%287,165
Sep 11, 20251,133.001,172.001,128.001,161.001,161.002.47%413,455
Sep 10, 20251,100.001,170.001,099.001,133.001,133.003.85%790,707
Sep 9, 20251,297.001,297.001,084.001,091.001,091.00-16.08%3,267,212
Sep 8, 20251,240.001,329.001,240.001,300.001,300.004.84%761,670
Sep 5, 20251,223.001,244.001,209.001,240.001,240.001.39%203,781
Sep 4, 20251,235.001,239.001,208.001,223.001,223.00-0.97%90,330
Sep 3, 20251,195.001,235.001,193.001,235.001,235.003.35%214,113
Sep 2, 20251,152.001,230.001,152.001,195.001,195.003.20%360,407
Sep 1, 20251,190.001,190.001,157.001,158.001,158.00-2.69%74,914
Aug 29, 20251,192.001,199.001,160.001,190.001,190.00-0.17%100,720
Aug 28, 20251,181.001,192.001,153.001,192.001,192.000.08%118,982
Aug 27, 20251,195.001,195.001,158.001,191.001,191.00-0.33%145,571
Aug 26, 20251,177.001,195.001,160.001,195.001,195.002.58%238,727
Aug 25, 20251,153.001,185.001,152.001,165.001,165.001.04%158,270
Aug 22, 20251,169.001,169.001,133.001,153.001,153.001.77%120,593
Aug 21, 20251,060.001,170.001,060.001,133.001,133.006.99%472,777
Aug 20, 20251,099.001,172.001,056.001,059.001,059.00-3.64%704,431
Aug 19, 20251,117.001,127.001,092.001,099.001,099.00-1.70%147,213
Aug 18, 20251,157.001,157.001,100.001,118.001,118.00-3.37%184,188
Aug 14, 20251,138.001,197.001,133.001,157.001,157.002.12%317,445