AptaBio Therapeutics Inc. (KOSDAQ:293780)
South Korea · Delayed Price · Currency is KRW 4,520.00
-30.00 (-0.66%)
Jul 3, 2026, 3:30 PM KST
AptaBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4,525.00 | 4,735.00 | 4,340.00 | 4,520.00 | 4,520.00 | -0.66% | 95,921 |
| Jul 2, 2026 | 4,960.00 | 4,960.00 | 4,505.00 | 4,550.00 | 4,550.00 | -2.15% | 52,871 |
| Jul 1, 2026 | 4,995.00 | 4,995.00 | 4,560.00 | 4,650.00 | 4,650.00 | 0.87% | 52,641 |
| Jun 30, 2026 | 4,680.00 | 4,925.00 | 4,570.00 | 4,610.00 | 4,610.00 | -7.34% | 81,428 |
| Jun 29, 2026 | 3,965.00 | 5,050.00 | 3,965.00 | 4,975.00 | 4,975.00 | 24.38% | 197,435 |
| Jun 26, 2026 | 4,210.00 | 4,435.00 | 3,870.00 | 4,000.00 | 4,000.00 | -5.66% | 171,056 |
| Jun 25, 2026 | 4,485.00 | 4,530.00 | 4,190.00 | 4,240.00 | 4,240.00 | -4.29% | 128,437 |
| Jun 24, 2026 | 4,355.00 | 4,595.00 | 4,300.00 | 4,430.00 | 4,430.00 | 1.26% | 85,744 |
| Jun 23, 2026 | 4,410.00 | 4,800.00 | 4,365.00 | 4,375.00 | 4,375.00 | -3.21% | 104,737 |
| Jun 22, 2026 | 4,510.00 | 4,545.00 | 4,350.00 | 4,520.00 | 4,520.00 | 0.44% | 98,324 |
| Jun 19, 2026 | 4,705.00 | 4,750.00 | 4,450.00 | 4,500.00 | 4,500.00 | -4.36% | 153,491 |
| Jun 18, 2026 | 4,995.00 | 5,000.00 | 4,705.00 | 4,705.00 | 4,705.00 | -5.14% | 109,840 |
| Jun 17, 2026 | 4,830.00 | 5,110.00 | 4,670.00 | 4,960.00 | 4,960.00 | 1.85% | 123,629 |
| Jun 16, 2026 | 4,935.00 | 5,500.00 | 4,810.00 | 4,870.00 | 4,870.00 | -0.71% | 348,767 |
| Jun 15, 2026 | 5,020.00 | 5,180.00 | 4,860.00 | 4,905.00 | 4,905.00 | -2.29% | 72,115 |
| Jun 12, 2026 | 5,130.00 | 5,310.00 | 4,985.00 | 5,020.00 | 5,020.00 | -1.95% | 65,285 |
| Jun 11, 2026 | 5,010.00 | 5,120.00 | 4,910.00 | 5,120.00 | 5,120.00 | 1.39% | 45,035 |
| Jun 10, 2026 | 4,960.00 | 5,400.00 | 4,960.00 | 5,050.00 | 5,050.00 | -1.17% | 45,047 |
| Jun 9, 2026 | 4,640.00 | 5,300.00 | 4,640.00 | 5,110.00 | 5,110.00 | 4.93% | 71,440 |
| Jun 8, 2026 | 4,990.00 | 5,200.00 | 4,800.00 | 4,870.00 | 4,870.00 | -8.97% | 132,097 |
| Jun 5, 2026 | 5,310.00 | 5,690.00 | 5,230.00 | 5,350.00 | 5,350.00 | 0.75% | 92,975 |
| Jun 4, 2026 | 5,360.00 | 5,530.00 | 5,230.00 | 5,310.00 | 5,310.00 | -0.93% | 86,441 |
| Jun 2, 2026 | 5,590.00 | 5,600.00 | 5,160.00 | 5,360.00 | 5,360.00 | -3.77% | 247,072 |
| Jun 1, 2026 | 5,800.00 | 6,000.00 | 5,230.00 | 5,570.00 | 5,570.00 | -7.01% | 215,299 |
| May 29, 2026 | 6,280.00 | 6,300.00 | 5,900.00 | 5,990.00 | 5,990.00 | -4.62% | 110,614 |
| May 28, 2026 | 6,370.00 | 6,370.00 | 5,970.00 | 6,280.00 | 6,280.00 | -1.41% | 147,746 |
| May 27, 2026 | 6,580.00 | 6,600.00 | 6,210.00 | 6,370.00 | 6,370.00 | -3.19% | 121,756 |
| May 26, 2026 | 6,910.00 | 7,040.00 | 6,540.00 | 6,580.00 | 6,580.00 | -2.52% | 81,009 |
| May 22, 2026 | 6,550.00 | 6,860.00 | 6,550.00 | 6,750.00 | 6,750.00 | 4.01% | 72,965 |
| 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 |