Aptamer Sciences Inc (KOSDAQ:291650)
South Korea · Delayed Price · Currency is KRW 906.00
+53.00 (6.21%)
Last updated: Nov 13, 2025, 2:54 PM KST
Aptamer Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 817.00 | 817.00 | 785.00 | 795.00 | 795.00 | -2.81% | 276,517 |
| Nov 18, 2025 | 861.00 | 861.00 | 818.00 | 818.00 | 818.00 | -5.10% | 109,286 |
| Nov 17, 2025 | 874.00 | 880.00 | 835.00 | 862.00 | 862.00 | -1.37% | 160,459 |
| Nov 14, 2025 | 914.00 | 914.00 | 858.00 | 874.00 | 874.00 | -3.53% | 178,870 |
| Nov 13, 2025 | 860.00 | 945.00 | 853.00 | 906.00 | 906.00 | 6.21% | 417,065 |
| Nov 12, 2025 | 836.00 | 875.00 | 831.00 | 853.00 | 853.00 | 2.16% | 99,019 |
| Nov 11, 2025 | 871.00 | 893.00 | 833.00 | 835.00 | 835.00 | -4.02% | 150,232 |
| Nov 10, 2025 | 833.00 | 946.00 | 832.00 | 870.00 | 870.00 | 4.82% | 488,982 |
| Nov 7, 2025 | 837.00 | 840.00 | 810.00 | 830.00 | 830.00 | -0.84% | 202,147 |
| Nov 6, 2025 | 875.00 | 888.00 | 835.00 | 837.00 | 837.00 | -4.34% | 186,603 |
| Nov 5, 2025 | 891.00 | 892.00 | 855.00 | 875.00 | 875.00 | -1.69% | 166,323 |
| Nov 4, 2025 | 909.00 | 935.00 | 858.00 | 890.00 | 890.00 | -2.09% | 237,203 |
| Nov 3, 2025 | 931.00 | 960.00 | 880.00 | 909.00 | 909.00 | -2.36% | 389,602 |
| Oct 31, 2025 | 990.00 | 991.00 | 931.00 | 931.00 | 931.00 | -5.96% | 295,428 |
| Oct 30, 2025 | 1,020.00 | 1,025.00 | 985.00 | 990.00 | 990.00 | -3.13% | 199,231 |
| Oct 29, 2025 | 1,052.00 | 1,052.00 | 1,019.00 | 1,022.00 | 1,022.00 | -1.92% | 105,748 |
| Oct 28, 2025 | 1,052.00 | 1,070.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.42% | 78,868 |
| Oct 27, 2025 | 1,043.00 | 1,094.00 | 1,033.00 | 1,057.00 | 1,057.00 | 2.03% | 304,526 |
| Oct 24, 2025 | 1,080.00 | 1,080.00 | 1,032.00 | 1,036.00 | 1,036.00 | -4.07% | 195,108 |
| Oct 23, 2025 | 1,039.00 | 1,090.00 | 1,015.00 | 1,080.00 | 1,080.00 | 3.85% | 257,783 |
| Oct 22, 2025 | 1,042.00 | 1,050.00 | 1,013.00 | 1,040.00 | 1,040.00 | -0.95% | 149,967 |
| Oct 21, 2025 | 1,050.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,050.00 | - | 485,186 |
| Oct 20, 2025 | 1,034.00 | 1,050.00 | 1,013.00 | 1,050.00 | 1,050.00 | 1.55% | 103,714 |
| Oct 17, 2025 | 1,110.00 | 1,110.00 | 1,030.00 | 1,034.00 | 1,034.00 | -4.26% | 168,413 |
| Oct 16, 2025 | 1,094.00 | 1,100.00 | 1,068.00 | 1,080.00 | 1,080.00 | -0.09% | 188,003 |
| Oct 15, 2025 | 1,041.00 | 1,085.00 | 1,031.00 | 1,081.00 | 1,081.00 | 3.84% | 193,654 |
| Oct 14, 2025 | 1,041.00 | 1,052.00 | 1,012.00 | 1,041.00 | 1,041.00 | -0.10% | 150,832 |
| Oct 13, 2025 | 1,060.00 | 1,062.00 | 1,022.00 | 1,042.00 | 1,042.00 | -1.23% | 165,334 |
| Oct 10, 2025 | 1,060.00 | 1,060.00 | 1,039.00 | 1,055.00 | 1,055.00 | -0.47% | 123,878 |
| Oct 2, 2025 | 1,060.00 | 1,061.00 | 1,034.00 | 1,060.00 | 1,060.00 | - | 103,698 |
| Oct 1, 2025 | 1,050.00 | 1,061.00 | 1,033.00 | 1,060.00 | 1,060.00 | 1.15% | 142,652 |
| Sep 30, 2025 | 1,050.00 | 1,050.00 | 1,006.00 | 1,048.00 | 1,048.00 | 1.75% | 205,048 |
| Sep 29, 2025 | 1,010.00 | 1,033.00 | 980.00 | 1,030.00 | 1,030.00 | 1.98% | 152,340 |
| Sep 26, 2025 | 998.00 | 1,096.00 | 959.00 | 1,010.00 | 1,010.00 | 0.20% | 1,177,451 |
| Sep 25, 2025 | 1,016.00 | 1,026.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.79% | 139,038 |
| Sep 24, 2025 | 1,028.00 | 1,028.00 | 1,004.00 | 1,016.00 | 1,016.00 | -0.88% | 169,302 |
| Sep 23, 2025 | 1,035.00 | 1,044.00 | 1,017.00 | 1,025.00 | 1,025.00 | -2.19% | 318,687 |
| Sep 22, 2025 | 1,057.00 | 1,073.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.85% | 148,166 |
| Sep 19, 2025 | 1,079.00 | 1,079.00 | 1,051.00 | 1,057.00 | 1,057.00 | -2.04% | 262,610 |
| Sep 18, 2025 | 1,073.00 | 1,094.00 | 1,068.00 | 1,079.00 | 1,079.00 | 0.56% | 245,814 |
| Sep 17, 2025 | 1,088.00 | 1,088.00 | 1,052.00 | 1,073.00 | 1,073.00 | -1.38% | 381,620 |
| Sep 16, 2025 | 1,119.00 | 1,145.00 | 1,088.00 | 1,088.00 | 1,088.00 | -2.77% | 271,706 |
| Sep 15, 2025 | 1,134.00 | 1,134.00 | 1,104.00 | 1,119.00 | 1,119.00 | -0.36% | 219,861 |
| Sep 12, 2025 | 1,161.00 | 1,164.00 | 1,118.00 | 1,123.00 | 1,123.00 | -3.27% | 287,165 |
| Sep 11, 2025 | 1,133.00 | 1,172.00 | 1,128.00 | 1,161.00 | 1,161.00 | 2.47% | 413,455 |
| Sep 10, 2025 | 1,100.00 | 1,170.00 | 1,099.00 | 1,133.00 | 1,133.00 | 3.85% | 790,707 |
| Sep 9, 2025 | 1,297.00 | 1,297.00 | 1,084.00 | 1,091.00 | 1,091.00 | -16.08% | 3,267,212 |
| Sep 8, 2025 | 1,240.00 | 1,329.00 | 1,240.00 | 1,300.00 | 1,300.00 | 4.84% | 761,670 |
| Sep 5, 2025 | 1,223.00 | 1,244.00 | 1,209.00 | 1,240.00 | 1,240.00 | 1.39% | 203,781 |
| Sep 4, 2025 | 1,235.00 | 1,239.00 | 1,208.00 | 1,223.00 | 1,223.00 | -0.97% | 90,330 |