AptaBio Therapeutics Inc. (KOSDAQ:293780)
South Korea · Delayed Price · Currency is KRW 6,490.00
+190.00 (3.02%)
May 21, 2026, 3:30 PM KST
AptaBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,320.00 | 6,700.00 | 6,320.00 | 6,490.00 | 6,490.00 | 3.02% | 81,868 |
| May 20, 2026 | 6,660.00 | 6,670.00 | 6,220.00 | 6,300.00 | 6,300.00 | -5.26% | 109,792 |
| May 19, 2026 | 6,560.00 | 6,830.00 | 6,520.00 | 6,650.00 | 6,650.00 | -1.34% | 75,652 |
| May 18, 2026 | 6,650.00 | 6,820.00 | 6,420.00 | 6,740.00 | 6,740.00 | -2.74% | 163,382 |
| May 15, 2026 | 7,040.00 | 7,340.00 | 6,800.00 | 6,930.00 | 6,930.00 | -1.56% | 132,450 |
| May 14, 2026 | 7,300.00 | 7,450.00 | 6,940.00 | 7,040.00 | 7,040.00 | -3.43% | 169,515 |
| May 13, 2026 | 7,250.00 | 7,520.00 | 7,090.00 | 7,290.00 | 7,290.00 | 0.97% | 151,734 |
| May 12, 2026 | 7,350.00 | 7,530.00 | 7,100.00 | 7,220.00 | 7,220.00 | -1.77% | 124,348 |
| May 11, 2026 | 8,000.00 | 8,000.00 | 7,260.00 | 7,350.00 | 7,350.00 | -8.13% | 223,547 |
| May 8, 2026 | 8,000.00 | 8,220.00 | 7,890.00 | 8,000.00 | 8,000.00 | - | 134,182 |
| May 7, 2026 | 8,090.00 | 8,360.00 | 7,960.00 | 8,000.00 | 8,000.00 | -2.32% | 204,794 |
| May 6, 2026 | 8,370.00 | 8,370.00 | 8,050.00 | 8,190.00 | 8,190.00 | -2.15% | 220,344 |
| May 4, 2026 | 8,600.00 | 8,670.00 | 8,180.00 | 8,370.00 | 8,370.00 | -1.18% | 161,305 |
| Apr 30, 2026 | 8,320.00 | 8,760.00 | 8,170.00 | 8,470.00 | 8,470.00 | 1.80% | 208,814 |
| Apr 29, 2026 | 8,350.00 | 8,620.00 | 8,230.00 | 8,320.00 | 8,320.00 | 0.24% | 198,697 |
| Apr 28, 2026 | 8,210.00 | 8,300.00 | 7,980.00 | 8,300.00 | 8,300.00 | 0.97% | 230,282 |
| Apr 27, 2026 | 7,820.00 | 8,400.00 | 7,730.00 | 8,220.00 | 8,220.00 | 6.06% | 444,954 |
| Apr 24, 2026 | 7,220.00 | 7,810.00 | 7,160.00 | 7,750.00 | 7,750.00 | 7.49% | 215,878 |
| Apr 23, 2026 | 7,150.00 | 7,260.00 | 6,970.00 | 7,210.00 | 7,210.00 | 0.98% | 114,328 |
| Apr 22, 2026 | 7,180.00 | 7,330.00 | 7,010.00 | 7,140.00 | 7,140.00 | -0.83% | 107,312 |
| Apr 21, 2026 | 7,430.00 | 7,450.00 | 7,170.00 | 7,200.00 | 7,200.00 | -3.10% | 113,422 |
| Apr 20, 2026 | 7,600.00 | 7,620.00 | 7,380.00 | 7,430.00 | 7,430.00 | -2.24% | 93,488 |
| Apr 17, 2026 | 7,470.00 | 7,640.00 | 7,390.00 | 7,600.00 | 7,600.00 | 1.88% | 93,420 |
| Apr 16, 2026 | 7,240.00 | 7,500.00 | 7,240.00 | 7,460.00 | 7,460.00 | 3.04% | 106,111 |
| Apr 15, 2026 | 7,320.00 | 7,400.00 | 7,030.00 | 7,240.00 | 7,240.00 | 3.13% | 142,564 |
| Apr 14, 2026 | 7,070.00 | 7,180.00 | 6,980.00 | 7,020.00 | 7,020.00 | -0.14% | 120,431 |
| Apr 13, 2026 | 6,870.00 | 7,200.00 | 6,800.00 | 7,030.00 | 7,030.00 | 0.43% | 68,387 |
| Apr 10, 2026 | 6,740.00 | 7,050.00 | 6,740.00 | 7,000.00 | 7,000.00 | 4.17% | 58,154 |
| Apr 9, 2026 | 6,860.00 | 7,060.00 | 6,710.00 | 6,720.00 | 6,720.00 | -1.18% | 82,425 |
| Apr 8, 2026 | 6,850.00 | 6,990.00 | 6,740.00 | 6,800.00 | 6,800.00 | 0.89% | 71,815 |
| Apr 7, 2026 | 6,860.00 | 6,990.00 | 6,730.00 | 6,740.00 | 6,740.00 | -1.61% | 39,774 |
| Apr 6, 2026 | 6,960.00 | 7,050.00 | 6,730.00 | 6,850.00 | 6,850.00 | -1.44% | 115,510 |
| Apr 3, 2026 | 7,000.00 | 7,100.00 | 6,910.00 | 6,950.00 | 6,950.00 | 1.02% | 46,006 |
| Apr 2, 2026 | 7,230.00 | 7,400.00 | 6,800.00 | 6,880.00 | 6,880.00 | -5.10% | 129,274 |
| Apr 1, 2026 | 7,420.00 | 7,420.00 | 7,040.00 | 7,250.00 | 7,250.00 | 5.07% | 70,471 |
| Mar 31, 2026 | 7,270.00 | 7,270.00 | 6,900.00 | 6,900.00 | 6,900.00 | -5.09% | 99,744 |
| Mar 30, 2026 | 7,550.00 | 7,550.00 | 6,900.00 | 7,270.00 | 7,270.00 | -3.71% | 89,025 |
| Mar 27, 2026 | 7,460.00 | 7,670.00 | 7,360.00 | 7,550.00 | 7,550.00 | - | 129,640 |
| Mar 26, 2026 | 7,560.00 | 7,970.00 | 7,500.00 | 7,550.00 | 7,550.00 | 0.40% | 246,824 |
| Mar 25, 2026 | 7,420.00 | 7,530.00 | 7,130.00 | 7,520.00 | 7,520.00 | 4.01% | 121,348 |
| Mar 24, 2026 | 7,020.00 | 7,290.00 | 6,900.00 | 7,230.00 | 7,230.00 | 7.11% | 134,308 |
| Mar 23, 2026 | 6,850.00 | 6,980.00 | 6,600.00 | 6,750.00 | 6,750.00 | -3.85% | 104,333 |
| Mar 20, 2026 | 7,020.00 | 7,310.00 | 6,930.00 | 7,020.00 | 7,020.00 | 0.14% | 113,828 |
| Mar 19, 2026 | 7,260.00 | 7,260.00 | 6,940.00 | 7,010.00 | 7,010.00 | -3.44% | 95,517 |
| Mar 18, 2026 | 6,940.00 | 7,390.00 | 6,930.00 | 7,260.00 | 7,260.00 | 5.37% | 156,176 |
| Mar 17, 2026 | 6,950.00 | 7,130.00 | 6,880.00 | 6,890.00 | 6,890.00 | -0.58% | 67,738 |
| Mar 16, 2026 | 7,240.00 | 7,240.00 | 6,860.00 | 6,930.00 | 6,930.00 | -2.53% | 87,337 |
| Mar 13, 2026 | 6,830.00 | 7,140.00 | 6,700.00 | 7,110.00 | 7,110.00 | 3.04% | 78,063 |
| Mar 12, 2026 | 7,080.00 | 7,110.00 | 6,840.00 | 6,900.00 | 6,900.00 | -2.54% | 78,544 |
| Mar 11, 2026 | 6,910.00 | 7,190.00 | 6,910.00 | 7,080.00 | 7,080.00 | 2.61% | 84,400 |