AptaBio Therapeutics Inc. (KOSDAQ:293780)
South Korea · Delayed Price · Currency is KRW 8,470.00
+150.00 (1.80%)
Apr 30, 2026, 3:30 PM KST
AptaBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,320.00 | 8,760.00 | 8,170.00 | 8,470.00 | 8,470.00 | 1.80% | 208,465 |
| Apr 29, 2026 | 8,350.00 | 8,620.00 | 8,230.00 | 8,320.00 | 8,320.00 | 0.24% | 198,329 |
| 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% | 440,785 |
| Apr 24, 2026 | 7,220.00 | 7,810.00 | 7,160.00 | 7,750.00 | 7,750.00 | 7.49% | 215,652 |
| Apr 23, 2026 | 7,150.00 | 7,260.00 | 6,970.00 | 7,210.00 | 7,210.00 | 0.98% | 114,327 |
| Apr 22, 2026 | 7,180.00 | 7,330.00 | 7,010.00 | 7,140.00 | 7,140.00 | -0.83% | 106,501 |
| 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% | 93,370 |
| Apr 17, 2026 | 7,470.00 | 7,640.00 | 7,390.00 | 7,600.00 | 7,600.00 | 1.88% | 91,880 |
| Apr 16, 2026 | 7,240.00 | 7,500.00 | 7,240.00 | 7,460.00 | 7,460.00 | 3.04% | 105,873 |
| Apr 15, 2026 | 7,320.00 | 7,400.00 | 7,030.00 | 7,240.00 | 7,240.00 | 3.13% | 142,381 |
| Apr 14, 2026 | 7,070.00 | 7,180.00 | 6,980.00 | 7,020.00 | 7,020.00 | -0.14% | 103,851 |
| Apr 13, 2026 | 6,870.00 | 7,200.00 | 6,800.00 | 7,030.00 | 7,030.00 | 0.43% | 68,321 |
| Apr 10, 2026 | 6,740.00 | 7,050.00 | 6,740.00 | 7,000.00 | 7,000.00 | 4.17% | 58,012 |
| Apr 9, 2026 | 6,860.00 | 7,060.00 | 6,710.00 | 6,720.00 | 6,720.00 | -1.18% | 82,144 |
| Apr 8, 2026 | 6,850.00 | 6,990.00 | 6,740.00 | 6,800.00 | 6,800.00 | 0.89% | 71,380 |
| 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% | 45,621 |
| Apr 2, 2026 | 7,230.00 | 7,400.00 | 6,800.00 | 6,880.00 | 6,880.00 | -5.10% | 129,251 |
| 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% | 99,512 |
| Mar 30, 2026 | 7,550.00 | 7,550.00 | 6,900.00 | 7,270.00 | 7,270.00 | -3.71% | 89,000 |
| 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% | 246,636 |
| Mar 25, 2026 | 7,420.00 | 7,530.00 | 7,130.00 | 7,520.00 | 7,520.00 | 4.01% | 121,310 |
| Mar 24, 2026 | 7,020.00 | 7,290.00 | 6,900.00 | 7,230.00 | 7,230.00 | 7.11% | 133,507 |
| Mar 23, 2026 | 6,850.00 | 6,980.00 | 6,600.00 | 6,750.00 | 6,750.00 | -3.85% | 103,073 |
| Mar 20, 2026 | 7,020.00 | 7,310.00 | 6,930.00 | 7,020.00 | 7,020.00 | 0.14% | 112,855 |
| 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% | 154,634 |
| Mar 17, 2026 | 6,950.00 | 7,130.00 | 6,880.00 | 6,890.00 | 6,890.00 | -0.58% | 67,265 |
| 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% | 78,033 |
| 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 |
| Mar 10, 2026 | 6,910.00 | 7,200.00 | 6,820.00 | 6,900.00 | 6,900.00 | 4.23% | 162,615 |
| Mar 9, 2026 | 6,600.00 | 6,680.00 | 6,300.00 | 6,620.00 | 6,620.00 | -4.06% | 87,980 |
| Mar 6, 2026 | 6,860.00 | 7,010.00 | 6,500.00 | 6,900.00 | 6,900.00 | 0.58% | 146,729 |
| Mar 5, 2026 | 6,170.00 | 7,240.00 | 6,170.00 | 6,860.00 | 6,860.00 | 12.27% | 235,931 |
| Mar 4, 2026 | 7,060.00 | 7,060.00 | 6,060.00 | 6,110.00 | 6,110.00 | -13.46% | 287,223 |
| Mar 3, 2026 | 7,200.00 | 7,400.00 | 7,010.00 | 7,060.00 | 7,060.00 | -5.36% | 225,086 |
| Feb 27, 2026 | 7,480.00 | 7,580.00 | 7,330.00 | 7,460.00 | 7,460.00 | -0.27% | 148,517 |
| Feb 26, 2026 | 7,530.00 | 7,610.00 | 7,260.00 | 7,480.00 | 7,480.00 | -0.80% | 258,430 |
| Feb 25, 2026 | 7,630.00 | 7,650.00 | 7,470.00 | 7,540.00 | 7,540.00 | -1.18% | 164,726 |
| Feb 24, 2026 | 7,730.00 | 7,850.00 | 7,300.00 | 7,630.00 | 7,630.00 | -1.29% | 271,408 |
| Feb 23, 2026 | 8,010.00 | 8,800.00 | 7,730.00 | 7,730.00 | 7,730.00 | -3.25% | 427,507 |
| Feb 20, 2026 | 7,970.00 | 8,090.00 | 7,960.00 | 7,990.00 | 7,990.00 | -0.13% | 130,137 |
| Feb 19, 2026 | 7,840.00 | 8,140.00 | 7,730.00 | 8,000.00 | 8,000.00 | 1.91% | 112,793 |