AptaBio Therapeutics Inc. (KOSDAQ:293780)
South Korea · Delayed Price · Currency is KRW 6,460.00
+190.00 (3.03%)
Sep 23, 2026, 3:30 PM KST
AptaBio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,270.00 | 6,480.00 | 6,270.00 | 6,460.00 | 6,460.00 | 3.03% | 29,947 |
| Sep 22, 2026 | 6,340.00 | 6,590.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.63% | 41,199 |
| Sep 21, 2026 | 6,200.00 | 6,350.00 | 5,960.00 | 6,310.00 | 6,310.00 | 1.77% | 37,635 |
| Sep 18, 2026 | 6,200.00 | 6,270.00 | 5,870.00 | 6,200.00 | 6,200.00 | 0.49% | 86,355 |
| Sep 17, 2026 | 6,220.00 | 6,300.00 | 6,050.00 | 6,170.00 | 6,170.00 | -0.80% | 28,478 |
| Sep 16, 2026 | 6,270.00 | 6,520.00 | 6,080.00 | 6,220.00 | 6,220.00 | -1.11% | 46,439 |
| Sep 15, 2026 | 6,400.00 | 6,730.00 | 6,010.00 | 6,290.00 | 6,290.00 | -1.72% | 48,374 |
| Sep 14, 2026 | 6,500.00 | 6,690.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 15,478 |
| Sep 11, 2026 | 6,340.00 | 6,670.00 | 6,270.00 | 6,600.00 | 6,600.00 | 3.94% | 32,224 |
| Sep 10, 2026 | 6,610.00 | 6,610.00 | 6,310.00 | 6,350.00 | 6,350.00 | -3.20% | 20,270 |
| Sep 9, 2026 | 6,590.00 | 6,700.00 | 6,200.00 | 6,560.00 | 6,560.00 | 2.18% | 40,467 |
| Sep 8, 2026 | 6,390.00 | 6,650.00 | 6,240.00 | 6,420.00 | 6,420.00 | 0.31% | 21,352 |
| Sep 7, 2026 | 6,460.00 | 6,650.00 | 6,200.00 | 6,400.00 | 6,400.00 | -0.93% | 16,156 |
| Sep 4, 2026 | 6,620.00 | 6,750.00 | 6,450.00 | 6,460.00 | 6,460.00 | -2.42% | 15,920 |
| Sep 3, 2026 | 6,380.00 | 6,790.00 | 6,320.00 | 6,620.00 | 6,620.00 | 4.91% | 77,484 |
| Sep 2, 2026 | 6,130.00 | 6,590.00 | 6,130.00 | 6,310.00 | 6,310.00 | 0.80% | 86,258 |
| Sep 1, 2026 | 6,400.00 | 6,490.00 | 6,230.00 | 6,260.00 | 6,260.00 | -2.19% | 19,634 |
| Aug 31, 2026 | 6,100.00 | 6,470.00 | 5,920.00 | 6,400.00 | 6,400.00 | 3.73% | 42,736 |
| Aug 28, 2026 | 6,200.00 | 6,200.00 | 5,940.00 | 6,170.00 | 6,170.00 | 1.48% | 13,163 |
| Aug 27, 2026 | 6,050.00 | 6,280.00 | 5,890.00 | 6,080.00 | 6,080.00 | 0.50% | 27,366 |
| Aug 26, 2026 | 5,900.00 | 6,080.00 | 5,810.00 | 6,050.00 | 6,050.00 | 2.54% | 29,432 |
| Aug 25, 2026 | 6,240.00 | 6,240.00 | 5,630.00 | 5,900.00 | 5,900.00 | -4.53% | 56,355 |
| Aug 24, 2026 | 6,740.00 | 6,740.00 | 6,100.00 | 6,180.00 | 6,180.00 | -9.12% | 57,792 |
| Aug 21, 2026 | 6,380.00 | 6,800.00 | 5,900.00 | 6,800.00 | 6,800.00 | 9.50% | 49,865 |
| Aug 20, 2026 | 6,500.00 | 6,540.00 | 6,160.00 | 6,210.00 | 6,210.00 | 0.16% | 46,251 |
| Aug 19, 2026 | 6,400.00 | 6,480.00 | 6,080.00 | 6,200.00 | 6,200.00 | -3.13% | 74,703 |
| Aug 18, 2026 | 6,300.00 | 6,880.00 | 6,150.00 | 6,400.00 | 6,400.00 | 3.56% | 145,285 |
| Aug 14, 2026 | 6,290.00 | 6,300.00 | 5,990.00 | 6,180.00 | 6,180.00 | 1.98% | 39,128 |
| Aug 13, 2026 | 5,910.00 | 6,270.00 | 5,910.00 | 6,060.00 | 6,060.00 | 2.54% | 51,780 |
| Aug 12, 2026 | 6,230.00 | 6,250.00 | 5,870.00 | 5,910.00 | 5,910.00 | -4.83% | 67,883 |
| Aug 11, 2026 | 6,030.00 | 6,340.00 | 5,940.00 | 6,210.00 | 6,210.00 | 0.49% | 81,677 |
| Aug 10, 2026 | 5,580.00 | 6,390.00 | 5,580.00 | 6,180.00 | 6,180.00 | 10.95% | 128,728 |
| Aug 7, 2026 | 5,830.00 | 5,900.00 | 5,510.00 | 5,570.00 | 5,570.00 | -4.95% | 61,525 |
| Aug 6, 2026 | 5,520.00 | 5,980.00 | 5,350.00 | 5,860.00 | 5,860.00 | 8.12% | 102,396 |
| Aug 5, 2026 | 5,550.00 | 5,670.00 | 5,350.00 | 5,420.00 | 5,420.00 | -1.81% | 51,152 |
| Aug 4, 2026 | 5,020.00 | 5,550.00 | 5,020.00 | 5,520.00 | 5,520.00 | 9.31% | 81,090 |
| Aug 3, 2026 | 4,600.00 | 5,270.00 | 4,530.00 | 5,050.00 | 5,050.00 | 9.90% | 144,087 |
| Jul 31, 2026 | 4,355.00 | 4,670.00 | 4,320.00 | 4,595.00 | 4,595.00 | 5.88% | 97,403 |
| Jul 30, 2026 | 4,000.00 | 4,400.00 | 4,000.00 | 4,340.00 | 4,340.00 | - | 50,388 |
| Jul 29, 2026 | 4,500.00 | 4,695.00 | 4,110.00 | 4,340.00 | 4,340.00 | -3.23% | 78,458 |
| Jul 28, 2026 | 4,590.00 | 4,670.00 | 4,360.00 | 4,485.00 | 4,485.00 | -3.24% | 54,361 |
| Jul 27, 2026 | 4,705.00 | 5,080.00 | 4,560.00 | 4,635.00 | 4,635.00 | -1.49% | 121,261 |
| Jul 24, 2026 | 4,795.00 | 4,995.00 | 4,625.00 | 4,705.00 | 4,705.00 | -4.27% | 113,951 |
| Jul 23, 2026 | 4,230.00 | 5,490.00 | 4,190.00 | 4,915.00 | 4,915.00 | 16.19% | 568,861 |
| Jul 22, 2026 | 4,150.00 | 4,400.00 | 4,150.00 | 4,230.00 | 4,230.00 | 2.05% | 41,210 |
| Jul 21, 2026 | 3,935.00 | 4,455.00 | 3,935.00 | 4,145.00 | 4,145.00 | 0.85% | 52,445 |
| Jul 20, 2026 | 4,245.00 | 4,245.00 | 4,050.00 | 4,110.00 | 4,110.00 | -3.18% | 32,691 |
| Jul 16, 2026 | 4,430.00 | 4,430.00 | 4,135.00 | 4,245.00 | 4,245.00 | -2.19% | 24,289 |
| Jul 15, 2026 | 4,090.00 | 4,350.00 | 4,090.00 | 4,340.00 | 4,340.00 | 6.11% | 39,632 |
| Jul 14, 2026 | 4,000.00 | 4,190.00 | 3,900.00 | 4,090.00 | 4,090.00 | - | 89,401 |