AptaBio Therapeutics Inc. (KOSDAQ:293780)
South Korea · Delayed Price · Currency is KRW 4,705.00
-210.00 (-4.27%)
Jul 24, 2026, 3:30 PM KST
AptaBio Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4,395.00 | 4,455.00 | 4,080.00 | 4,090.00 | 4,090.00 | -6.94% | 128,437 |
| Jul 10, 2026 | 4,210.00 | 4,460.00 | 4,210.00 | 4,395.00 | 4,395.00 | 4.52% | 46,270 |
| Jul 9, 2026 | 4,175.00 | 4,450.00 | 4,110.00 | 4,205.00 | 4,205.00 | - | 28,959 |
| Jul 8, 2026 | 4,365.00 | 4,390.00 | 4,110.00 | 4,205.00 | 4,205.00 | -4.43% | 83,115 |
| Jul 7, 2026 | 4,525.00 | 4,645.00 | 4,270.00 | 4,400.00 | 4,400.00 | -2.76% | 75,607 |
| Jul 6, 2026 | 4,595.00 | 4,710.00 | 4,405.00 | 4,525.00 | 4,525.00 | 0.11% | 74,097 |
| 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 |