AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea · Delayed Price · Currency is KRW 54,900
-200 (-0.36%)
At close: Dec 30, 2025
AprilBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 54,300.00 | 56,900.00 | 52,900.00 | 54,900.00 | 54,900.00 | -0.36% | 851,848 |
| Dec 29, 2025 | 49,200.00 | 55,400.00 | 47,850.00 | 55,100.00 | 55,100.00 | 12.91% | 1,780,111 |
| Dec 26, 2025 | 48,050.00 | 49,300.00 | 46,400.00 | 48,800.00 | 48,800.00 | 2.74% | 865,806 |
| Dec 24, 2025 | 47,000.00 | 48,500.00 | 46,450.00 | 47,500.00 | 47,500.00 | 1.50% | 883,899 |
| Dec 23, 2025 | 48,450.00 | 50,000.00 | 46,300.00 | 46,800.00 | 46,800.00 | -4.68% | 848,095 |
| Dec 22, 2025 | 50,700.00 | 50,800.00 | 46,300.00 | 49,100.00 | 49,100.00 | -3.16% | 1,902,935 |
| Dec 19, 2025 | 47,300.00 | 54,300.00 | 46,800.00 | 50,700.00 | 50,700.00 | 7.19% | 3,131,694 |
| Dec 18, 2025 | 43,150.00 | 49,150.00 | 42,800.00 | 47,300.00 | 47,300.00 | 6.77% | 2,251,279 |
| Dec 17, 2025 | 45,000.00 | 46,600.00 | 43,250.00 | 44,300.00 | 44,300.00 | 0.45% | 770,680 |
| Dec 16, 2025 | 46,250.00 | 48,300.00 | 43,800.00 | 44,100.00 | 44,100.00 | -2.86% | 1,357,164 |
| Dec 15, 2025 | 43,600.00 | 47,600.00 | 42,800.00 | 45,400.00 | 45,400.00 | 4.61% | 1,379,815 |
| Dec 12, 2025 | 43,100.00 | 46,800.00 | 42,700.00 | 43,400.00 | 43,400.00 | 2.72% | 2,118,614 |
| Dec 11, 2025 | 41,350.00 | 44,200.00 | 40,800.00 | 42,250.00 | 42,250.00 | 3.55% | 764,031 |
| Dec 10, 2025 | 40,200.00 | 42,000.00 | 39,750.00 | 40,800.00 | 40,800.00 | 2.13% | 806,847 |
| Dec 9, 2025 | 41,000.00 | 41,500.00 | 39,850.00 | 39,950.00 | 39,950.00 | -1.36% | 609,306 |
| Dec 8, 2025 | 43,350.00 | 43,350.00 | 40,000.00 | 40,500.00 | 40,500.00 | -6.57% | 1,102,493 |
| Dec 5, 2025 | 42,650.00 | 46,950.00 | 41,400.00 | 43,350.00 | 43,350.00 | 2.97% | 3,711,825 |
| Dec 4, 2025 | 39,050.00 | 43,500.00 | 39,050.00 | 42,100.00 | 42,100.00 | 7.81% | 2,449,679 |
| Dec 3, 2025 | 40,300.00 | 40,300.00 | 38,750.00 | 39,050.00 | 39,050.00 | -3.10% | 539,590 |
| Dec 2, 2025 | 40,750.00 | 40,800.00 | 38,850.00 | 40,300.00 | 40,300.00 | -0.74% | 908,285 |
| Dec 1, 2025 | 40,150.00 | 41,000.00 | 39,450.00 | 40,600.00 | 40,600.00 | 1.50% | 848,695 |
| Nov 28, 2025 | 37,550.00 | 40,500.00 | 37,300.00 | 40,000.00 | 40,000.00 | 6.52% | 1,151,120 |
| Nov 27, 2025 | 39,450.00 | 39,450.00 | 37,550.00 | 37,550.00 | 37,550.00 | -3.59% | 548,135 |
| Nov 26, 2025 | 38,250.00 | 40,500.00 | 37,000.00 | 38,950.00 | 38,950.00 | 2.10% | 1,045,106 |
| Nov 25, 2025 | 36,750.00 | 39,500.00 | 36,250.00 | 38,150.00 | 38,150.00 | 4.81% | 1,014,106 |
| Nov 24, 2025 | 37,800.00 | 38,150.00 | 35,500.00 | 36,400.00 | 36,400.00 | -2.41% | 531,977 |
| Nov 21, 2025 | 37,800.00 | 38,450.00 | 36,650.00 | 37,300.00 | 37,300.00 | -4.85% | 772,728 |
| Nov 20, 2025 | 38,500.00 | 39,950.00 | 37,950.00 | 39,200.00 | 39,200.00 | 1.82% | 710,492 |
| Nov 19, 2025 | 39,200.00 | 39,900.00 | 37,800.00 | 38,500.00 | 38,500.00 | -3.27% | 756,834 |
| Nov 18, 2025 | 41,400.00 | 41,450.00 | 38,500.00 | 39,800.00 | 39,800.00 | -0.38% | 1,538,069 |
| Nov 17, 2025 | 38,500.00 | 40,800.00 | 37,350.00 | 39,950.00 | 39,950.00 | 3.90% | 1,586,698 |
| Nov 14, 2025 | 37,350.00 | 39,900.00 | 37,100.00 | 38,450.00 | 38,450.00 | 0.79% | 1,906,498 |
| Nov 13, 2025 | 39,200.00 | 40,250.00 | 37,250.00 | 38,150.00 | 38,150.00 | 8.38% | 4,460,847 |
| Nov 12, 2025 | 32,750.00 | 36,700.00 | 32,450.00 | 35,200.00 | 35,200.00 | 11.04% | 2,174,126 |
| Nov 11, 2025 | 32,450.00 | 33,050.00 | 31,200.00 | 31,700.00 | 31,700.00 | -2.16% | 798,490 |
| Nov 10, 2025 | 33,750.00 | 34,050.00 | 31,700.00 | 32,400.00 | 32,400.00 | -2.26% | 713,824 |
| Nov 7, 2025 | 34,350.00 | 36,350.00 | 32,900.00 | 33,150.00 | 33,150.00 | -4.60% | 967,696 |
| Nov 6, 2025 | 37,100.00 | 37,600.00 | 34,200.00 | 34,750.00 | 34,750.00 | -5.31% | 952,447 |
| Nov 5, 2025 | 38,400.00 | 38,700.00 | 35,350.00 | 36,700.00 | 36,700.00 | -4.43% | 1,184,701 |
| Nov 4, 2025 | 35,100.00 | 38,600.00 | 34,450.00 | 38,400.00 | 38,400.00 | 9.40% | 1,979,905 |
| Nov 3, 2025 | 33,450.00 | 35,200.00 | 32,800.00 | 35,100.00 | 35,100.00 | 6.04% | 1,208,004 |
| Oct 31, 2025 | 30,900.00 | 33,350.00 | 30,450.00 | 33,100.00 | 33,100.00 | 8.52% | 1,521,366 |
| Oct 30, 2025 | 30,000.00 | 30,900.00 | 29,700.00 | 30,500.00 | 30,500.00 | 1.84% | 651,683 |
| Oct 29, 2025 | 30,300.00 | 30,400.00 | 29,200.00 | 29,950.00 | 29,950.00 | -0.99% | 490,363 |
| Oct 28, 2025 | 30,750.00 | 30,800.00 | 29,450.00 | 30,250.00 | 30,250.00 | -0.82% | 569,617 |
| Oct 27, 2025 | 28,400.00 | 30,550.00 | 28,000.00 | 30,500.00 | 30,500.00 | 7.58% | 917,354 |
| Oct 24, 2025 | 28,900.00 | 29,150.00 | 27,650.00 | 28,350.00 | 28,350.00 | -1.56% | 922,686 |
| Oct 23, 2025 | 29,350.00 | 29,900.00 | 28,150.00 | 28,800.00 | 28,800.00 | -2.37% | 827,112 |
| Oct 22, 2025 | 31,450.00 | 32,250.00 | 29,500.00 | 29,500.00 | 29,500.00 | -6.65% | 894,223 |
| Oct 21, 2025 | 32,300.00 | 32,500.00 | 30,450.00 | 31,600.00 | 31,600.00 | -1.40% | 598,652 |