Aptamer Sciences Inc (KOSDAQ:291650)
South Korea · Delayed Price · Currency is KRW 950.00
+98.00 (11.50%)
At close: Jul 21, 2026
Aptamer Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 850.00 | 944.00 | 820.00 | 852.00 | 852.00 | -9.46% | 105,781 |
| Jul 16, 2026 | 1,001.00 | 1,045.00 | 901.00 | 941.00 | 941.00 | -5.33% | 39,063 |
| Jul 15, 2026 | 965.00 | 1,049.00 | 951.00 | 994.00 | 994.00 | 3.11% | 46,223 |
| Jul 14, 2026 | 913.00 | 1,074.00 | 913.00 | 964.00 | 964.00 | 6.64% | 297,867 |
| Jul 13, 2026 | 1,100.00 | 1,115.00 | 904.00 | 904.00 | 904.00 | -18.49% | 94,483 |
| Jul 10, 2026 | 1,032.00 | 1,110.00 | 1,018.00 | 1,109.00 | 1,109.00 | 6.53% | 119,011 |
| Jul 9, 2026 | 1,049.00 | 1,096.00 | 1,012.00 | 1,041.00 | 1,041.00 | -0.76% | 118,637 |
| Jul 8, 2026 | 956.00 | 1,049.00 | 913.00 | 1,049.00 | 1,049.00 | 9.84% | 285,767 |
| Jul 7, 2026 | 820.00 | 993.00 | 820.00 | 955.00 | 955.00 | 7.30% | 282,400 |
| Jul 6, 2026 | 814.00 | 902.00 | 792.00 | 890.00 | 890.00 | 8.54% | 150,122 |
| Jul 3, 2026 | 852.00 | 852.00 | 770.00 | 820.00 | 820.00 | -3.76% | 91,441 |
| Jul 2, 2026 | 827.00 | 899.00 | 802.00 | 852.00 | 852.00 | 0.24% | 68,344 |
| Jul 1, 2026 | 797.00 | 871.00 | 753.00 | 850.00 | 850.00 | 8.97% | 206,168 |
| Jun 30, 2026 | 896.00 | 896.00 | 733.00 | 780.00 | 780.00 | 3.31% | 81,849 |
| Jun 29, 2026 | 721.00 | 755.00 | 690.00 | 755.00 | 755.00 | 4.72% | 142,958 |
| Jun 26, 2026 | 691.00 | 857.00 | 675.00 | 721.00 | 721.00 | 4.49% | 226,806 |
| Jun 25, 2026 | 745.00 | 818.00 | 678.00 | 690.00 | 690.00 | -8.24% | 204,330 |
| Jun 24, 2026 | 682.00 | 781.00 | 682.00 | 752.00 | 752.00 | 0.27% | 110,435 |
| Jun 23, 2026 | 742.00 | 823.00 | 701.00 | 750.00 | 750.00 | -8.87% | 230,317 |
| Jun 22, 2026 | 821.00 | 827.00 | 759.00 | 823.00 | 823.00 | 0.37% | 152,988 |
| Jun 19, 2026 | 826.00 | 864.00 | 735.00 | 820.00 | 820.00 | 2.24% | 271,586 |
| Jun 18, 2026 | 884.00 | 884.00 | 801.00 | 802.00 | 802.00 | -5.65% | 194,162 |
| Jun 17, 2026 | 897.00 | 897.00 | 830.00 | 850.00 | 850.00 | -0.47% | 28,830 |
| Jun 16, 2026 | 902.00 | 902.00 | 824.00 | 854.00 | 854.00 | 0.35% | 59,635 |
| Jun 15, 2026 | 861.00 | 880.00 | 831.00 | 851.00 | 851.00 | 0.35% | 113,849 |
| Jun 12, 2026 | 880.00 | 991.00 | 839.00 | 848.00 | 848.00 | -2.53% | 167,058 |
| Jun 11, 2026 | 850.00 | 897.00 | 788.00 | 870.00 | 870.00 | 2.35% | 37,579 |
| Jun 10, 2026 | 851.00 | 851.00 | 774.00 | 850.00 | 850.00 | 3.28% | 146,657 |
| Jun 9, 2026 | 845.00 | 903.00 | 819.00 | 823.00 | 823.00 | -3.52% | 65,454 |
| 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 |