AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea · Delayed Price · Currency is KRW 22,300
-50 (-0.22%)
At close: Aug 28, 2025
AprilBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22,500.00 | 23,000.00 | 22,400.00 | 22,700.00 | - | 1.79% | 185,307 |
| Aug 28, 2025 | 22,400.00 | 22,550.00 | 21,950.00 | 22,300.00 | - | -0.22% | 184,276 |
| Aug 27, 2025 | 22,050.00 | 22,550.00 | 21,500.00 | 22,350.00 | - | 1.59% | 300,280 |
| Aug 26, 2025 | 21,300.00 | 22,350.00 | 21,200.00 | 22,000.00 | - | 1.38% | 186,879 |
| Aug 25, 2025 | 21,700.00 | 22,450.00 | 21,550.00 | 21,700.00 | - | 3.09% | 257,584 |
| Aug 22, 2025 | 20,900.00 | 21,650.00 | 20,850.00 | 21,050.00 | - | - | 280,558 |
| Aug 21, 2025 | 21,750.00 | 21,950.00 | 21,000.00 | 21,050.00 | - | -4.10% | 201,887 |
| Aug 20, 2025 | 21,300.00 | 22,200.00 | 20,700.00 | 21,950.00 | - | -0.23% | 313,832 |
| Aug 19, 2025 | 23,200.00 | 23,350.00 | 21,500.00 | 22,000.00 | - | 4.27% | 751,933 |
| Aug 18, 2025 | 21,450.00 | 21,750.00 | 20,700.00 | 21,100.00 | - | -2.09% | 131,076 |
| Aug 14, 2025 | 21,900.00 | 22,250.00 | 21,500.00 | 21,550.00 | - | -1.37% | 262,036 |
| Aug 13, 2025 | 20,450.00 | 22,000.00 | 20,450.00 | 21,850.00 | - | 9.25% | 453,801 |
| Aug 12, 2025 | 20,600.00 | 20,700.00 | 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 | - | 1.75% | 105,661 |
| Aug 8, 2025 | 20,200.00 | 20,500.00 | 19,890.00 | 20,000.00 | - | -0.50% | 133,978 |
| Aug 7, 2025 | 20,650.00 | 20,650.00 | 19,910.00 | 20,100.00 | - | -2.66% | 191,192 |
| Aug 6, 2025 | 20,050.00 | 21,300.00 | 19,990.00 | 20,650.00 | - | 0.49% | 217,101 |
| Aug 5, 2025 | 20,500.00 | 21,300.00 | 20,350.00 | 20,550.00 | - | 2.96% | 240,321 |
| Aug 4, 2025 | 19,800.00 | 20,300.00 | 19,580.00 | 19,960.00 | - | 2.89% | 186,592 |
| Aug 1, 2025 | 20,700.00 | 20,700.00 | 19,310.00 | 19,400.00 | - | -8.27% | 412,059 |
| Jul 31, 2025 | 21,350.00 | 21,500.00 | 20,600.00 | 21,150.00 | - | - | 166,191 |
| Jul 30, 2025 | 21,500.00 | 21,750.00 | 20,900.00 | 21,150.00 | - | -2.31% | 173,589 |
| Jul 29, 2025 | 21,600.00 | 21,950.00 | 21,000.00 | 21,650.00 | - | -0.92% | 260,959 |
| Jul 28, 2025 | 22,500.00 | 22,825.00 | 21,550.00 | 21,850.00 | - | -2.89% | 239,645 |
| Jul 25, 2025 | 22,800.00 | 23,250.00 | 22,100.00 | 22,500.00 | - | -0.22% | 187,626 |
| Jul 24, 2025 | 22,800.00 | 23,300.00 | 22,450.00 | 22,550.00 | - | 0.22% | 266,419 |
| Jul 23, 2025 | 23,150.00 | 23,150.00 | 22,000.00 | 22,500.00 | - | -0.44% | 258,080 |
| Jul 22, 2025 | 22,750.00 | 23,800.00 | 22,400.00 | 22,600.00 | - | -0.22% | 344,166 |
| Jul 21, 2025 | 23,200.00 | 23,300.00 | 21,900.00 | 22,650.00 | - | -1.52% | 358,887 |
| Jul 18, 2025 | 22,850.00 | 23,050.00 | 22,100.00 | 23,000.00 | - | 3.60% | 437,479 |
| Jul 17, 2025 | 21,100.00 | 22,500.00 | 20,650.00 | 22,200.00 | - | 6.47% | 889,381 |
| Jul 16, 2025 | 20,500.00 | 20,850.00 | 19,910.00 | 20,850.00 | - | 4.25% | 415,750 |
| Jul 15, 2025 | 18,760.00 | 20,350.00 | 18,570.00 | 20,000.00 | - | 10.50% | 1,060,486 |
| Jul 14, 2025 | 18,000.00 | 18,380.00 | 17,780.00 | 18,100.00 | - | 3.08% | 177,099 |
| Jul 11, 2025 | 17,960.00 | 17,970.00 | 17,500.00 | 17,560.00 | - | -2.17% | 161,620 |
| Jul 10, 2025 | 17,570.00 | 18,280.00 | 17,440.00 | 17,950.00 | - | 4.24% | 329,517 |
| Jul 9, 2025 | 17,240.00 | 17,300.00 | 16,950.00 | 17,220.00 | - | 0.70% | 112,695 |
| Jul 8, 2025 | 16,810.00 | 17,100.00 | 16,770.00 | 17,100.00 | - | 0.71% | 71,410 |
| Jul 7, 2025 | 16,860.00 | 17,300.00 | 16,790.00 | 16,980.00 | - | 0.06% | 76,885 |
| Jul 4, 2025 | 17,380.00 | 17,380.00 | 16,580.00 | 16,970.00 | - | -1.96% | 218,950 |
| Jul 3, 2025 | 16,610.00 | 17,680.00 | 16,530.00 | 17,310.00 | - | 4.85% | 255,144 |
| Jul 2, 2025 | 16,600.00 | 16,890.00 | 16,190.00 | 16,510.00 | - | 0.12% | 117,708 |
| Jul 1, 2025 | 16,540.00 | 16,760.00 | 16,160.00 | 16,490.00 | - | -0.30% | 210,457 |
| Jun 30, 2025 | 17,000.00 | 17,000.00 | 16,450.00 | 16,540.00 | - | -2.59% | 170,288 |
| Jun 27, 2025 | 17,290.00 | 17,570.00 | 16,970.00 | 16,980.00 | - | -0.99% | 134,174 |
| Jun 26, 2025 | 17,670.00 | 17,790.00 | 17,050.00 | 17,150.00 | - | -3.65% | 231,053 |
| Jun 25, 2025 | 17,860.00 | 18,120.00 | 17,510.00 | 17,800.00 | - | 0.56% | 131,196 |
| Jun 24, 2025 | 18,350.00 | 18,790.00 | 17,610.00 | 17,700.00 | - | -1.78% | 296,818 |
| Jun 23, 2025 | 17,930.00 | 18,320.00 | 17,530.00 | 18,020.00 | - | -1.80% | 230,066 |
| Jun 20, 2025 | 17,910.00 | 19,120.00 | 17,800.00 | 18,350.00 | - | 3.03% | 422,118 |