AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea · Delayed Price · Currency is KRW 27,850
+950 (3.53%)
At close: Sep 18, 2025
AprilBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27,550.00 | 28,950.00 | 27,350.00 | 28,150.00 | 28,150.00 | 1.08% | 902,603 |
| Sep 18, 2025 | 27,150.00 | 29,150.00 | 26,950.00 | 27,850.00 | 27,850.00 | 3.53% | 1,805,376 |
| Sep 17, 2025 | 27,300.00 | 30,650.00 | 26,300.00 | 26,900.00 | 26,900.00 | 1.13% | 5,280,569 |
| Sep 16, 2025 | 27,950.00 | 29,700.00 | 26,350.00 | 26,600.00 | 26,600.00 | -4.14% | 2,105,437 |
| Sep 15, 2025 | 27,900.00 | 28,500.00 | 27,550.00 | 27,750.00 | 27,750.00 | -0.54% | 821,322 |
| Sep 12, 2025 | 26,850.00 | 28,250.00 | 26,500.00 | 27,900.00 | 27,900.00 | 4.30% | 839,225 |
| Sep 11, 2025 | 26,750.00 | 27,650.00 | 25,800.00 | 26,750.00 | 26,750.00 | 0.94% | 1,033,215 |
| Sep 10, 2025 | 25,050.00 | 27,450.00 | 24,650.00 | 26,500.00 | 26,500.00 | 5.16% | 1,179,961 |
| Sep 9, 2025 | 25,400.00 | 25,600.00 | 24,550.00 | 25,200.00 | 25,200.00 | -1.18% | 516,005 |
| Sep 8, 2025 | 25,850.00 | 25,950.00 | 25,150.00 | 25,500.00 | 25,500.00 | 0.20% | 484,368 |
| Sep 5, 2025 | 25,300.00 | 25,950.00 | 24,150.00 | 25,450.00 | 25,450.00 | 3.04% | 1,006,711 |
| Sep 4, 2025 | 24,900.00 | 26,200.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.60% | 1,056,147 |
| Sep 3, 2025 | 24,950.00 | 25,050.00 | 24,100.00 | 24,850.00 | 24,850.00 | 0.81% | 795,024 |
| Sep 2, 2025 | 23,200.00 | 26,350.00 | 22,700.00 | 24,650.00 | 24,650.00 | 6.25% | 3,184,707 |
| Sep 1, 2025 | 23,500.00 | 24,500.00 | 22,850.00 | 23,200.00 | 23,200.00 | 2.65% | 1,147,002 |
| Aug 29, 2025 | 22,500.00 | 23,000.00 | 22,400.00 | 22,600.00 | 22,600.00 | 1.35% | 256,809 |
| Aug 28, 2025 | 22,400.00 | 22,550.00 | 21,950.00 | 22,300.00 | 22,300.00 | -0.22% | 184,276 |
| Aug 27, 2025 | 22,050.00 | 22,550.00 | 21,500.00 | 22,350.00 | 22,350.00 | 1.59% | 300,280 |
| Aug 26, 2025 | 21,300.00 | 22,350.00 | 21,200.00 | 22,000.00 | 22,000.00 | 1.38% | 186,879 |
| Aug 25, 2025 | 21,700.00 | 22,450.00 | 21,550.00 | 21,700.00 | 21,700.00 | 3.09% | 257,584 |
| Aug 22, 2025 | 20,900.00 | 21,650.00 | 20,850.00 | 21,050.00 | 21,050.00 | - | 280,558 |
| Aug 21, 2025 | 21,750.00 | 21,950.00 | 21,000.00 | 21,050.00 | 21,050.00 | -4.10% | 201,887 |
| Aug 20, 2025 | 21,300.00 | 22,200.00 | 20,700.00 | 21,950.00 | 21,950.00 | -0.23% | 313,832 |
| Aug 19, 2025 | 23,200.00 | 23,350.00 | 21,500.00 | 22,000.00 | 22,000.00 | 4.27% | 751,933 |
| Aug 18, 2025 | 21,450.00 | 21,750.00 | 20,700.00 | 21,100.00 | 21,100.00 | -2.09% | 131,076 |
| Aug 14, 2025 | 21,900.00 | 22,250.00 | 21,500.00 | 21,550.00 | 21,550.00 | -1.37% | 262,036 |
| Aug 13, 2025 | 20,450.00 | 22,000.00 | 20,450.00 | 21,850.00 | 21,850.00 | 9.25% | 453,801 |
| Aug 12, 2025 | 20,600.00 | 20,700.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.72% | 119,839 |
| Aug 11, 2025 | 20,150.00 | 20,550.00 | 19,900.00 | 20,350.00 | 20,350.00 | 1.75% | 105,661 |
| Aug 8, 2025 | 20,200.00 | 20,500.00 | 19,890.00 | 20,000.00 | 20,000.00 | -0.50% | 133,978 |
| Aug 7, 2025 | 20,650.00 | 20,650.00 | 19,910.00 | 20,100.00 | 20,100.00 | -2.66% | 191,192 |
| Aug 6, 2025 | 20,050.00 | 21,300.00 | 19,990.00 | 20,650.00 | 20,650.00 | 0.49% | 217,101 |
| Aug 5, 2025 | 20,500.00 | 21,300.00 | 20,350.00 | 20,550.00 | 20,550.00 | 2.96% | 240,321 |
| Aug 4, 2025 | 19,800.00 | 20,300.00 | 19,580.00 | 19,960.00 | 19,960.00 | 2.89% | 186,592 |
| Aug 1, 2025 | 20,700.00 | 20,700.00 | 19,310.00 | 19,400.00 | 19,400.00 | -8.27% | 412,059 |
| Jul 31, 2025 | 21,350.00 | 21,500.00 | 20,600.00 | 21,150.00 | 21,150.00 | - | 166,191 |
| Jul 30, 2025 | 21,500.00 | 21,750.00 | 20,900.00 | 21,150.00 | 21,150.00 | -2.31% | 173,589 |
| Jul 29, 2025 | 21,600.00 | 21,950.00 | 21,000.00 | 21,650.00 | 21,650.00 | -0.92% | 260,959 |
| Jul 28, 2025 | 22,500.00 | 22,825.00 | 21,550.00 | 21,850.00 | 21,850.00 | -2.89% | 239,645 |
| Jul 25, 2025 | 22,800.00 | 23,250.00 | 22,100.00 | 22,500.00 | 22,500.00 | -0.22% | 187,626 |
| Jul 24, 2025 | 22,800.00 | 23,300.00 | 22,450.00 | 22,550.00 | 22,550.00 | 0.22% | 266,419 |
| Jul 23, 2025 | 23,150.00 | 23,150.00 | 22,000.00 | 22,500.00 | 22,500.00 | -0.44% | 258,080 |
| Jul 22, 2025 | 22,750.00 | 23,800.00 | 22,400.00 | 22,600.00 | 22,600.00 | -0.22% | 344,166 |
| Jul 21, 2025 | 23,200.00 | 23,300.00 | 21,900.00 | 22,650.00 | 22,650.00 | -1.52% | 358,887 |
| Jul 18, 2025 | 22,850.00 | 23,050.00 | 22,100.00 | 23,000.00 | 23,000.00 | 3.60% | 437,479 |
| Jul 17, 2025 | 21,100.00 | 22,500.00 | 20,650.00 | 22,200.00 | 22,200.00 | 6.47% | 889,381 |
| Jul 16, 2025 | 20,500.00 | 20,850.00 | 19,910.00 | 20,850.00 | 20,850.00 | 4.25% | 415,750 |
| Jul 15, 2025 | 18,760.00 | 20,350.00 | 18,570.00 | 20,000.00 | 20,000.00 | 10.50% | 1,060,486 |
| Jul 14, 2025 | 18,000.00 | 18,380.00 | 17,780.00 | 18,100.00 | 18,100.00 | 3.08% | 177,099 |
| Jul 11, 2025 | 17,960.00 | 17,970.00 | 17,500.00 | 17,560.00 | 17,560.00 | -2.17% | 161,620 |