AptaBio Therapeutics Inc. (KOSDAQ:293780)
South Korea · Delayed Price · Currency is KRW 7,700.00
-240.00 (-3.02%)
At close: Feb 6, 2026
AptaBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7,720.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | -3.02% | 178,769 |
| Feb 5, 2026 | 8,170.00 | 8,220.00 | 7,880.00 | 7,940.00 | 7,940.00 | -3.17% | 151,573 |
| Feb 4, 2026 | 8,270.00 | 8,380.00 | 8,110.00 | 8,200.00 | 8,200.00 | -0.85% | 115,177 |
| Feb 3, 2026 | 8,220.00 | 8,550.00 | 8,080.00 | 8,270.00 | 8,270.00 | 1.22% | 193,167 |
| Feb 2, 2026 | 8,550.00 | 8,640.00 | 8,150.00 | 8,170.00 | 8,170.00 | -5.66% | 199,703 |
| Jan 30, 2026 | 9,050.00 | 9,100.00 | 8,640.00 | 8,660.00 | 8,660.00 | -4.31% | 164,294 |
| Jan 29, 2026 | 8,740.00 | 9,320.00 | 8,490.00 | 9,050.00 | 9,050.00 | 3.55% | 283,148 |
| Jan 28, 2026 | 8,980.00 | 9,290.00 | 8,600.00 | 8,740.00 | 8,740.00 | -2.67% | 376,161 |
| Jan 27, 2026 | 8,930.00 | 9,130.00 | 8,790.00 | 8,980.00 | 8,980.00 | 0.56% | 176,585 |
| Jan 26, 2026 | 8,270.00 | 9,000.00 | 8,270.00 | 8,930.00 | 8,930.00 | 7.98% | 266,570 |
| Jan 23, 2026 | 7,890.00 | 8,420.00 | 7,890.00 | 8,270.00 | 8,270.00 | 4.82% | 153,040 |
| Jan 22, 2026 | 7,810.00 | 7,950.00 | 7,600.00 | 7,890.00 | 7,890.00 | 3.14% | 135,884 |
| Jan 21, 2026 | 8,200.00 | 8,210.00 | 7,620.00 | 7,650.00 | 7,650.00 | -7.83% | 310,049 |
| Jan 20, 2026 | 8,120.00 | 8,510.00 | 8,030.00 | 8,300.00 | 8,300.00 | 2.22% | 166,166 |
| Jan 19, 2026 | 8,330.00 | 8,370.00 | 8,080.00 | 8,120.00 | 8,120.00 | -3.10% | 212,965 |
| Jan 16, 2026 | 8,560.00 | 8,560.00 | 8,100.00 | 8,380.00 | 8,380.00 | -2.10% | 289,693 |
| Jan 15, 2026 | 8,460.00 | 8,600.00 | 8,400.00 | 8,560.00 | 8,560.00 | 1.18% | 121,777 |
| Jan 14, 2026 | 8,690.00 | 8,800.00 | 8,450.00 | 8,460.00 | 8,460.00 | -2.53% | 136,332 |
| Jan 13, 2026 | 8,980.00 | 9,020.00 | 8,600.00 | 8,680.00 | 8,680.00 | -3.34% | 198,622 |
| Jan 12, 2026 | 9,260.00 | 9,260.00 | 8,830.00 | 8,980.00 | 8,980.00 | -3.02% | 192,265 |
| Jan 9, 2026 | 9,130.00 | 9,290.00 | 9,000.00 | 9,260.00 | 9,260.00 | 1.42% | 142,434 |
| Jan 8, 2026 | 9,160.00 | 9,300.00 | 8,940.00 | 9,130.00 | 9,130.00 | 0.77% | 139,175 |
| Jan 7, 2026 | 9,050.00 | 9,140.00 | 8,910.00 | 9,060.00 | 9,060.00 | 0.22% | 194,695 |
| Jan 6, 2026 | 9,660.00 | 9,720.00 | 8,960.00 | 9,040.00 | 9,040.00 | -6.32% | 327,436 |
| Jan 5, 2026 | 9,370.00 | 9,650.00 | 9,020.00 | 9,650.00 | 9,650.00 | 2.99% | 248,617 |
| Jan 2, 2026 | 9,350.00 | 9,890.00 | 9,320.00 | 9,370.00 | 9,370.00 | 0.21% | 210,874 |
| Dec 30, 2025 | 9,380.00 | 9,470.00 | 9,150.00 | 9,350.00 | 9,350.00 | -0.32% | 134,083 |
| Dec 29, 2025 | 9,280.00 | 9,520.00 | 9,260.00 | 9,380.00 | 9,380.00 | 1.41% | 166,941 |
| Dec 26, 2025 | 9,210.00 | 9,540.00 | 9,160.00 | 9,250.00 | 9,250.00 | 0.33% | 176,092 |
| Dec 24, 2025 | 9,330.00 | 9,350.00 | 9,030.00 | 9,220.00 | 9,220.00 | -1.18% | 191,208 |
| Dec 23, 2025 | 9,820.00 | 9,910.00 | 9,310.00 | 9,330.00 | 9,330.00 | -4.99% | 293,233 |
| Dec 22, 2025 | 10,210.00 | 10,890.00 | 9,730.00 | 9,820.00 | 9,820.00 | -2.96% | 533,104 |
| Dec 19, 2025 | 8,970.00 | 10,540.00 | 8,970.00 | 10,120.00 | 10,120.00 | 12.95% | 1,370,441 |
| Dec 18, 2025 | 8,620.00 | 9,270.00 | 8,520.00 | 8,960.00 | 8,960.00 | 1.70% | 225,757 |
| Dec 17, 2025 | 9,410.00 | 9,420.00 | 8,770.00 | 8,810.00 | 8,810.00 | -7.07% | 457,676 |
| Dec 16, 2025 | 9,190.00 | 9,700.00 | 9,130.00 | 9,480.00 | 9,480.00 | 3.38% | 579,765 |
| Dec 15, 2025 | 8,800.00 | 9,370.00 | 8,740.00 | 9,170.00 | 9,170.00 | 1.78% | 431,309 |
| Dec 12, 2025 | 10,420.00 | 10,430.00 | 9,010.00 | 9,010.00 | 9,010.00 | -13.53% | 1,039,622 |
| Dec 11, 2025 | 9,390.00 | 10,890.00 | 9,100.00 | 10,420.00 | 10,420.00 | 12.28% | 1,703,932 |
| Dec 10, 2025 | 9,620.00 | 9,790.00 | 9,170.00 | 9,280.00 | 9,280.00 | -3.53% | 459,306 |
| Dec 9, 2025 | 8,440.00 | 9,800.00 | 8,440.00 | 9,620.00 | 9,620.00 | 14.39% | 1,597,023 |
| Dec 8, 2025 | 8,680.00 | 9,290.00 | 8,390.00 | 8,410.00 | 8,410.00 | -1.18% | 536,237 |
| Dec 5, 2025 | 8,450.00 | 8,560.00 | 8,200.00 | 8,510.00 | 8,510.00 | 0.71% | 135,369 |
| Dec 4, 2025 | 8,500.00 | 8,610.00 | 8,290.00 | 8,450.00 | 8,450.00 | - | 133,982 |
| Dec 3, 2025 | 8,530.00 | 8,540.00 | 8,220.00 | 8,450.00 | 8,450.00 | -0.94% | 180,850 |
| Dec 2, 2025 | 8,460.00 | 8,560.00 | 8,210.00 | 8,530.00 | 8,530.00 | 0.95% | 136,729 |
| Dec 1, 2025 | 8,430.00 | 8,670.00 | 8,320.00 | 8,450.00 | 8,450.00 | 0.84% | 262,919 |
| Nov 28, 2025 | 7,910.00 | 8,470.00 | 7,900.00 | 8,380.00 | 8,380.00 | 6.08% | 316,122 |
| Nov 27, 2025 | 8,190.00 | 8,210.00 | 7,890.00 | 7,900.00 | 7,900.00 | -3.42% | 206,537 |
| Nov 26, 2025 | 7,390.00 | 8,350.00 | 7,390.00 | 8,180.00 | 8,180.00 | 12.05% | 1,187,047 |