AptaBio Therapeutics Inc. (KOSDAQ:293780)
South Korea · Delayed Price · Currency is KRW 8,290.00
+20.00 (0.24%)
Sep 19, 2025, 3:30 PM KST
AptaBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,250.00 | 8,500.00 | 8,200.00 | 8,290.00 | 8,290.00 | 0.24% | 158,805 |
| Sep 18, 2025 | 8,420.00 | 8,500.00 | 8,230.00 | 8,270.00 | 8,270.00 | -1.66% | 88,044 |
| Sep 17, 2025 | 8,510.00 | 8,510.00 | 8,250.00 | 8,410.00 | 8,410.00 | - | 85,214 |
| Sep 16, 2025 | 8,670.00 | 8,670.00 | 8,320.00 | 8,410.00 | 8,410.00 | -2.66% | 142,179 |
| Sep 15, 2025 | 8,260.00 | 8,680.00 | 8,160.00 | 8,640.00 | 8,640.00 | 4.60% | 167,725 |
| Sep 12, 2025 | 8,190.00 | 8,310.00 | 8,150.00 | 8,260.00 | 8,260.00 | 0.85% | 73,189 |
| Sep 11, 2025 | 8,180.00 | 8,390.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.12% | 60,753 |
| Sep 10, 2025 | 8,290.00 | 8,290.00 | 8,030.00 | 8,180.00 | 8,180.00 | -1.33% | 116,229 |
| Sep 9, 2025 | 8,300.00 | 8,350.00 | 8,140.00 | 8,290.00 | 8,290.00 | -0.12% | 84,994 |
| Sep 8, 2025 | 8,280.00 | 8,500.00 | 8,150.00 | 8,300.00 | 8,300.00 | 0.24% | 110,107 |
| Sep 5, 2025 | 8,000.00 | 8,400.00 | 7,900.00 | 8,280.00 | 8,280.00 | 3.37% | 156,930 |
| Sep 4, 2025 | 7,790.00 | 8,180.00 | 7,730.00 | 8,010.00 | 8,010.00 | 3.22% | 158,095 |
| Sep 3, 2025 | 7,640.00 | 7,760.00 | 7,470.00 | 7,760.00 | 7,760.00 | 1.57% | 147,437 |
| Sep 2, 2025 | 7,670.00 | 7,780.00 | 7,590.00 | 7,640.00 | 7,640.00 | -0.65% | 141,997 |
| Sep 1, 2025 | 7,770.00 | 7,780.00 | 7,600.00 | 7,690.00 | 7,690.00 | -1.16% | 115,792 |
| Aug 29, 2025 | 7,840.00 | 7,980.00 | 7,760.00 | 7,780.00 | 7,780.00 | -1.02% | 38,383 |
| Aug 28, 2025 | 7,850.00 | 7,930.00 | 7,550.00 | 7,860.00 | 7,860.00 | 0.13% | 122,878 |
| Aug 27, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.88% | 144,610 |
| Aug 26, 2025 | 8,070.00 | 8,120.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.87% | 102,681 |
| Aug 25, 2025 | 7,890.00 | 8,080.00 | 7,890.00 | 8,070.00 | 8,070.00 | 2.54% | 54,712 |
| Aug 22, 2025 | 7,890.00 | 8,070.00 | 7,820.00 | 7,870.00 | 7,870.00 | 0.13% | 76,271 |
| Aug 21, 2025 | 8,030.00 | 8,090.00 | 7,850.00 | 7,860.00 | 7,860.00 | -2.12% | 68,977 |
| Aug 20, 2025 | 7,800.00 | 8,030.00 | 7,790.00 | 8,030.00 | 8,030.00 | 0.75% | 102,909 |
| Aug 19, 2025 | 8,120.00 | 8,130.00 | 7,900.00 | 7,970.00 | 7,970.00 | -2.33% | 120,256 |
| Aug 18, 2025 | 8,300.00 | 8,320.00 | 8,100.00 | 8,160.00 | 8,160.00 | -1.81% | 57,747 |
| Aug 14, 2025 | 8,150.00 | 8,310.00 | 8,150.00 | 8,310.00 | 8,310.00 | 0.73% | 91,390 |
| Aug 13, 2025 | 8,300.00 | 8,420.00 | 8,170.00 | 8,250.00 | 8,250.00 | -0.36% | 96,264 |
| Aug 12, 2025 | 8,280.00 | 8,450.00 | 8,270.00 | 8,280.00 | 8,280.00 | -0.36% | 71,318 |
| Aug 11, 2025 | 8,240.00 | 8,390.00 | 8,110.00 | 8,310.00 | 8,310.00 | 0.24% | 87,622 |
| Aug 8, 2025 | 8,240.00 | 8,370.00 | 8,200.00 | 8,290.00 | 8,290.00 | 0.61% | 52,325 |
| Aug 7, 2025 | 8,390.00 | 8,410.00 | 8,180.00 | 8,240.00 | 8,240.00 | -1.79% | 101,172 |
| Aug 6, 2025 | 8,320.00 | 8,540.00 | 8,200.00 | 8,390.00 | 8,390.00 | 1.08% | 94,691 |
| Aug 5, 2025 | 8,230.00 | 8,420.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.85% | 103,022 |
| Aug 4, 2025 | 8,120.00 | 8,330.00 | 8,030.00 | 8,230.00 | 8,230.00 | 1.35% | 99,790 |
| Aug 1, 2025 | 8,390.00 | 8,400.00 | 8,080.00 | 8,120.00 | 8,120.00 | -3.22% | 191,325 |
| Jul 31, 2025 | 8,400.00 | 8,490.00 | 8,270.00 | 8,390.00 | 8,390.00 | 0.12% | 158,320 |
| Jul 30, 2025 | 8,650.00 | 8,800.00 | 8,320.00 | 8,380.00 | 8,380.00 | -3.68% | 316,645 |
| Jul 29, 2025 | 9,060.00 | 9,070.00 | 8,630.00 | 8,700.00 | 8,700.00 | -3.44% | 281,403 |
| Jul 28, 2025 | 9,150.00 | 9,350.00 | 8,890.00 | 9,010.00 | 9,010.00 | -1.53% | 244,081 |
| Jul 25, 2025 | 8,980.00 | 9,450.00 | 8,910.00 | 9,150.00 | 9,150.00 | 1.89% | 320,100 |
| Jul 24, 2025 | 9,430.00 | 9,500.00 | 8,980.00 | 8,980.00 | 8,980.00 | -3.65% | 315,126 |
| Jul 23, 2025 | 9,180.00 | 9,470.00 | 9,000.00 | 9,320.00 | 9,320.00 | 1.53% | 343,830 |
| Jul 22, 2025 | 9,360.00 | 9,610.00 | 9,100.00 | 9,180.00 | 9,180.00 | -2.44% | 355,315 |
| Jul 21, 2025 | 10,000.00 | 10,040.00 | 9,300.00 | 9,410.00 | 9,410.00 | -6.37% | 522,089 |
| Jul 18, 2025 | 10,440.00 | 10,650.00 | 9,640.00 | 10,050.00 | 10,050.00 | -3.74% | 1,158,230 |
| Jul 17, 2025 | 10,120.00 | 11,120.00 | 10,020.00 | 10,440.00 | 10,440.00 | 3.16% | 3,514,510 |
| Jul 16, 2025 | 9,000.00 | 11,960.00 | 8,810.00 | 10,120.00 | 10,120.00 | 10.00% | 6,748,755 |
| Jul 15, 2025 | 8,450.00 | 9,400.00 | 8,250.00 | 9,200.00 | 9,200.00 | 9.92% | 785,531 |
| Jul 14, 2025 | 8,970.00 | 9,140.00 | 8,340.00 | 8,370.00 | 8,370.00 | -6.58% | 287,741 |
| Jul 11, 2025 | 8,930.00 | 9,210.00 | 8,660.00 | 8,960.00 | 8,960.00 | 0.45% | 366,321 |