AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea · Delayed Price · Currency is KRW 25,050
+250 (1.01%)
At close: Jul 27, 2026
AprilBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 24,400.00 | 24,850.00 | 22,400.00 | 22,850.00 | 22,850.00 | -8.78% | 100,721 |
| Jul 27, 2026 | 25,500.00 | 26,250.00 | 24,600.00 | 25,050.00 | 25,050.00 | 1.01% | 81,296 |
| Jul 24, 2026 | 26,750.00 | 27,150.00 | 24,800.00 | 24,800.00 | 24,800.00 | -6.59% | 113,808 |
| Jul 23, 2026 | 24,400.00 | 27,100.00 | 24,200.00 | 26,550.00 | 26,550.00 | 8.37% | 159,174 |
| Jul 22, 2026 | 24,200.00 | 25,550.00 | 23,850.00 | 24,500.00 | 24,500.00 | 4.26% | 137,094 |
| Jul 21, 2026 | 23,550.00 | 24,000.00 | 22,750.00 | 23,500.00 | 23,500.00 | -2.08% | 172,356 |
| Jul 20, 2026 | 24,350.00 | 25,150.00 | 23,450.00 | 24,000.00 | 24,000.00 | -4.76% | 146,008 |
| Jul 16, 2026 | 25,850.00 | 26,800.00 | 25,000.00 | 25,200.00 | 25,200.00 | -4.73% | 86,346 |
| Jul 15, 2026 | 24,800.00 | 27,400.00 | 24,700.00 | 26,450.00 | 26,450.00 | 10.21% | 204,660 |
| Jul 14, 2026 | 25,100.00 | 25,150.00 | 22,700.00 | 24,000.00 | 24,000.00 | -7.34% | 294,492 |
| Jul 13, 2026 | 28,100.00 | 29,250.00 | 25,800.00 | 25,900.00 | 25,900.00 | -5.13% | 200,629 |
| Jul 10, 2026 | 25,950.00 | 28,350.00 | 25,950.00 | 27,300.00 | 27,300.00 | 2.63% | 187,296 |
| Jul 9, 2026 | 26,400.00 | 28,550.00 | 26,050.00 | 26,600.00 | 26,600.00 | 0.76% | 210,707 |
| Jul 8, 2026 | 29,100.00 | 29,100.00 | 26,000.00 | 26,400.00 | 26,400.00 | -12.44% | 338,225 |
| Jul 7, 2026 | 30,400.00 | 31,800.00 | 28,850.00 | 30,150.00 | 30,150.00 | -1.47% | 247,139 |
| Jul 6, 2026 | 32,200.00 | 32,250.00 | 29,550.00 | 30,600.00 | 30,600.00 | -6.42% | 278,500 |
| Jul 3, 2026 | 35,600.00 | 35,600.00 | 30,500.00 | 32,700.00 | 32,700.00 | -6.70% | 574,991 |
| Jul 2, 2026 | 38,100.00 | 38,100.00 | 34,750.00 | 35,050.00 | 35,050.00 | -9.31% | 578,301 |
| Jul 1, 2026 | 41,000.00 | 42,000.00 | 37,800.00 | 38,650.00 | 38,650.00 | -4.69% | 343,441 |
| Jun 30, 2026 | 41,250.00 | 43,000.00 | 39,700.00 | 40,550.00 | 40,550.00 | -4.81% | 373,643 |
| Jun 29, 2026 | 40,150.00 | 43,300.00 | 39,250.00 | 42,600.00 | 42,600.00 | 10.79% | 576,918 |
| Jun 26, 2026 | 40,000.00 | 41,750.00 | 37,200.00 | 38,450.00 | 38,450.00 | -0.13% | 642,703 |
| Jun 25, 2026 | 41,100.00 | 42,150.00 | 38,050.00 | 38,500.00 | 38,500.00 | -3.02% | 760,156 |
| Jun 24, 2026 | 33,350.00 | 40,500.00 | 33,150.00 | 39,700.00 | 39,700.00 | 15.57% | 543,631 |
| Jun 23, 2026 | 35,350.00 | 37,400.00 | 33,000.00 | 34,350.00 | 34,350.00 | -4.18% | 472,067 |
| Jun 22, 2026 | 36,650.00 | 37,550.00 | 34,250.00 | 35,850.00 | 35,850.00 | -5.16% | 358,046 |
| Jun 19, 2026 | 40,900.00 | 40,900.00 | 36,600.00 | 37,800.00 | 37,800.00 | -8.47% | 441,330 |
| Jun 18, 2026 | 46,100.00 | 47,450.00 | 40,850.00 | 41,300.00 | 41,300.00 | -11.18% | 293,744 |
| Jun 17, 2026 | 44,250.00 | 47,750.00 | 41,500.00 | 46,500.00 | 46,500.00 | 6.90% | 447,630 |
| Jun 16, 2026 | 42,550.00 | 44,700.00 | 41,600.00 | 43,500.00 | 43,500.00 | 2.59% | 255,297 |
| Jun 15, 2026 | 42,000.00 | 44,400.00 | 41,250.00 | 42,400.00 | 42,400.00 | 2.29% | 176,570 |
| Jun 12, 2026 | 44,900.00 | 45,000.00 | 41,000.00 | 41,450.00 | 41,450.00 | -3.83% | 195,114 |
| Jun 11, 2026 | 41,150.00 | 43,950.00 | 39,500.00 | 43,100.00 | 43,100.00 | -0.23% | 211,566 |
| Jun 10, 2026 | 40,650.00 | 44,700.00 | 40,650.00 | 43,200.00 | 43,200.00 | 4.22% | 316,732 |
| Jun 9, 2026 | 41,000.00 | 42,500.00 | 37,400.00 | 41,450.00 | 41,450.00 | 1.10% | 904,000 |
| Jun 8, 2026 | 44,400.00 | 44,950.00 | 39,500.00 | 41,000.00 | 41,000.00 | -18.33% | 661,735 |
| Jun 5, 2026 | 56,000.00 | 56,400.00 | 50,000.00 | 50,200.00 | 50,200.00 | -8.23% | 336,408 |
| Jun 4, 2026 | 57,500.00 | 61,500.00 | 54,200.00 | 54,700.00 | 54,700.00 | -4.54% | 274,666 |
| Jun 2, 2026 | 58,500.00 | 61,700.00 | 56,700.00 | 57,300.00 | 57,300.00 | -4.50% | 255,174 |
| Jun 1, 2026 | 61,900.00 | 62,900.00 | 59,000.00 | 60,000.00 | 60,000.00 | -5.96% | 247,804 |
| May 29, 2026 | 69,000.00 | 69,100.00 | 60,800.00 | 63,800.00 | 63,800.00 | -8.86% | 439,563 |
| May 28, 2026 | 65,400.00 | 70,500.00 | 64,800.00 | 70,000.00 | 70,000.00 | 6.54% | 625,641 |
| May 27, 2026 | 56,000.00 | 68,700.00 | 55,000.00 | 65,700.00 | 65,700.00 | 13.28% | 726,752 |
| May 26, 2026 | 57,900.00 | 59,600.00 | 56,100.00 | 58,000.00 | 58,000.00 | 4.50% | 178,216 |
| May 22, 2026 | 53,000.00 | 58,200.00 | 53,000.00 | 55,500.00 | 55,500.00 | 7.14% | 264,388 |
| May 21, 2026 | 54,000.00 | 55,600.00 | 51,300.00 | 51,800.00 | 51,800.00 | 0.58% | 241,958 |
| May 20, 2026 | 52,800.00 | 53,600.00 | 50,000.00 | 51,500.00 | 51,500.00 | -6.70% | 213,690 |
| May 19, 2026 | 53,200.00 | 57,700.00 | 52,400.00 | 55,200.00 | 55,200.00 | 2.79% | 263,821 |
| May 18, 2026 | 57,700.00 | 58,900.00 | 52,000.00 | 53,700.00 | 53,700.00 | -11.82% | 341,017 |
| May 15, 2026 | 63,100.00 | 64,000.00 | 59,200.00 | 60,900.00 | 60,900.00 | -3.64% | 214,763 |