Aptamer Sciences Inc (KOSDAQ:291650)
South Korea · Delayed Price · Currency is KRW 891.00
-1.00 (-0.11%)
At close: Jun 5, 2026
Aptamer Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 882.00 | 950.00 | 819.00 | 853.00 | 853.00 | -4.26% | 100,518 |
| Jun 5, 2026 | 892.00 | 1,000.00 | 861.00 | 891.00 | 891.00 | -0.11% | 134,409 |
| Jun 4, 2026 | 721.00 | 941.00 | 721.00 | 892.00 | 892.00 | -3.25% | 348,118 |
| Jun 2, 2026 | 985.00 | 1,003.00 | 912.00 | 922.00 | 922.00 | -8.17% | 184,465 |
| Jun 1, 2026 | 995.00 | 1,030.00 | 911.00 | 1,004.00 | 1,004.00 | 0.90% | 258,665 |
| May 29, 2026 | 1,063.00 | 1,166.00 | 970.00 | 995.00 | 995.00 | -7.18% | 249,923 |
| May 28, 2026 | 1,011.00 | 1,230.00 | 1,011.00 | 1,072.00 | 1,072.00 | -1.20% | 670,380 |
| May 27, 2026 | 1,164.00 | 1,234.00 | 1,077.00 | 1,085.00 | 1,085.00 | -8.28% | 173,378 |
| May 26, 2026 | 1,181.00 | 1,315.00 | 1,178.00 | 1,183.00 | 1,183.00 | 0.17% | 95,632 |
| May 22, 2026 | 1,183.00 | 1,270.00 | 1,174.00 | 1,181.00 | 1,181.00 | -0.17% | 139,225 |
| May 21, 2026 | 1,175.00 | 1,228.00 | 1,165.00 | 1,183.00 | 1,183.00 | 0.68% | 67,051 |
| May 20, 2026 | 1,205.00 | 1,242.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.49% | 128,430 |
| May 19, 2026 | 1,228.00 | 1,250.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.87% | 54,692 |
| May 18, 2026 | 1,291.00 | 1,297.00 | 1,167.00 | 1,228.00 | 1,228.00 | -4.88% | 133,244 |
| May 15, 2026 | 1,295.00 | 1,343.00 | 1,221.00 | 1,291.00 | 1,291.00 | -0.31% | 178,695 |
| May 14, 2026 | 1,299.00 | 1,347.00 | 1,205.00 | 1,295.00 | 1,295.00 | 2.61% | 155,388 |
| May 13, 2026 | 1,211.00 | 1,306.00 | 1,175.00 | 1,262.00 | 1,262.00 | 4.21% | 206,314 |
| May 12, 2026 | 1,295.00 | 1,353.00 | 1,211.00 | 1,211.00 | 1,211.00 | -6.20% | 309,007 |
| May 11, 2026 | 1,512.00 | 1,516.00 | 1,291.00 | 1,291.00 | 1,291.00 | -14.62% | 332,079 |
| May 8, 2026 | 1,652.00 | 1,733.00 | 1,510.00 | 1,512.00 | 1,512.00 | -8.47% | 281,646 |
| May 7, 2026 | 1,636.00 | 1,670.00 | 1,522.00 | 1,652.00 | 1,652.00 | 0.92% | 359,831 |
| May 6, 2026 | 1,688.00 | 1,692.00 | 1,596.00 | 1,637.00 | 1,637.00 | -3.02% | 173,351 |
| May 4, 2026 | 1,705.00 | 1,737.00 | 1,656.00 | 1,688.00 | 1,688.00 | -1.00% | 154,368 |
| Apr 30, 2026 | 1,652.00 | 1,733.00 | 1,652.00 | 1,705.00 | 1,705.00 | -0.47% | 153,595 |
| Apr 29, 2026 | 1,740.00 | 1,740.00 | 1,645.00 | 1,713.00 | 1,713.00 | 0.47% | 87,735 |
| Apr 28, 2026 | 1,757.00 | 1,780.00 | 1,693.00 | 1,705.00 | 1,705.00 | -2.96% | 166,720 |
| Apr 27, 2026 | 1,616.00 | 1,773.00 | 1,602.00 | 1,757.00 | 1,757.00 | 9.13% | 457,411 |
| Apr 24, 2026 | 1,640.00 | 1,669.00 | 1,550.00 | 1,610.00 | 1,610.00 | -1.83% | 504,313 |
| Apr 23, 2026 | 1,688.00 | 1,758.00 | 1,623.00 | 1,640.00 | 1,640.00 | -2.84% | 244,619 |
| Apr 22, 2026 | 1,750.00 | 1,750.00 | 1,665.00 | 1,688.00 | 1,688.00 | -3.60% | 207,950 |
| Apr 21, 2026 | 1,806.00 | 1,850.00 | 1,750.00 | 1,751.00 | 1,751.00 | -3.05% | 175,916 |
| Apr 20, 2026 | 1,790.00 | 1,862.00 | 1,663.00 | 1,806.00 | 1,806.00 | 0.89% | 648,221 |
| Apr 17, 2026 | 1,900.00 | 1,900.00 | 1,788.00 | 1,790.00 | 1,790.00 | -1.76% | 171,591 |
| Apr 16, 2026 | 1,880.00 | 1,880.00 | 1,751.00 | 1,822.00 | 1,822.00 | -2.04% | 131,582 |
| Apr 15, 2026 | 1,899.00 | 1,945.00 | 1,851.00 | 1,860.00 | 1,860.00 | -0.80% | 183,353 |
| Apr 14, 2026 | 1,891.00 | 1,910.00 | 1,810.00 | 1,875.00 | 1,875.00 | -0.85% | 284,037 |
| Apr 13, 2026 | 1,892.00 | 1,905.00 | 1,817.00 | 1,891.00 | 1,891.00 | -0.89% | 180,562 |
| Apr 10, 2026 | 1,870.00 | 1,917.00 | 1,816.00 | 1,908.00 | 1,908.00 | 5.24% | 157,777 |
| Apr 9, 2026 | 1,768.00 | 1,868.00 | 1,760.00 | 1,813.00 | 1,813.00 | 2.55% | 168,566 |
| Apr 8, 2026 | 1,751.00 | 1,800.00 | 1,706.00 | 1,768.00 | 1,768.00 | 0.97% | 135,322 |
| Apr 7, 2026 | 1,833.00 | 1,877.00 | 1,689.00 | 1,751.00 | 1,751.00 | -4.47% | 465,629 |
| Apr 6, 2026 | 1,960.00 | 1,960.00 | 1,788.00 | 1,833.00 | 1,833.00 | -5.56% | 357,858 |
| Apr 3, 2026 | 1,940.00 | 1,970.00 | 1,880.00 | 1,941.00 | 1,941.00 | 0.05% | 187,182 |
| Apr 2, 2026 | 1,953.00 | 1,980.00 | 1,857.00 | 1,940.00 | 1,940.00 | 1.57% | 324,247 |
| Apr 1, 2026 | 1,931.00 | 1,971.00 | 1,902.00 | 1,910.00 | 1,910.00 | 0.42% | 189,496 |
| Mar 31, 2026 | 1,905.00 | 1,940.00 | 1,866.00 | 1,902.00 | 1,902.00 | -0.16% | 292,361 |
| Mar 30, 2026 | 1,846.00 | 1,942.00 | 1,771.00 | 1,905.00 | 1,905.00 | 3.20% | 372,351 |
| Mar 27, 2026 | 1,851.00 | 1,958.00 | 1,810.00 | 1,846.00 | 1,846.00 | -0.05% | 362,775 |
| Mar 26, 2026 | 1,868.00 | 1,998.00 | 1,783.00 | 1,847.00 | 1,847.00 | 0.49% | 1,090,778 |
| Mar 25, 2026 | 1,747.00 | 1,946.00 | 1,747.00 | 1,838.00 | 1,838.00 | 5.69% | 1,441,525 |