AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea · Delayed Price · Currency is KRW 21,250
-5,050 (-19.20%)
At close: Aug 20, 2026
AprilBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 22,900.00 | 23,200.00 | 20,700.00 | 21,250.00 | 21,250.00 | -19.20% | 1,205,024 |
| Aug 19, 2026 | 25,600.00 | 27,350.00 | 25,150.00 | 26,300.00 | 26,300.00 | -0.19% | 123,678 |
| Aug 18, 2026 | 28,000.00 | 28,250.00 | 26,100.00 | 26,350.00 | 26,350.00 | -6.89% | 239,696 |
| Aug 14, 2026 | 29,050.00 | 29,800.00 | 27,550.00 | 28,300.00 | 28,300.00 | -2.92% | 157,864 |
| Aug 13, 2026 | 28,900.00 | 29,800.00 | 28,100.00 | 29,150.00 | 29,150.00 | 2.28% | 132,783 |
| Aug 12, 2026 | 30,500.00 | 30,500.00 | 27,500.00 | 28,500.00 | 28,500.00 | -4.68% | 209,461 |
| Aug 11, 2026 | 29,900.00 | 31,700.00 | 29,300.00 | 29,900.00 | 29,900.00 | -2.45% | 209,729 |
| Aug 10, 2026 | 28,450.00 | 31,850.00 | 27,900.00 | 30,650.00 | 30,650.00 | 11.05% | 346,605 |
| Aug 7, 2026 | 27,750.00 | 28,600.00 | 26,650.00 | 27,600.00 | 27,600.00 | -2.82% | 151,819 |
| Aug 6, 2026 | 27,750.00 | 29,200.00 | 26,800.00 | 28,400.00 | 28,400.00 | 6.97% | 368,664 |
| Aug 5, 2026 | 25,350.00 | 27,000.00 | 25,000.00 | 26,550.00 | 26,550.00 | 4.53% | 202,477 |
| Aug 4, 2026 | 23,800.00 | 25,900.00 | 23,800.00 | 25,400.00 | 25,400.00 | 6.28% | 411,237 |
| Aug 3, 2026 | 21,900.00 | 24,750.00 | 21,500.00 | 23,900.00 | 23,900.00 | 7.90% | 123,075 |
| Jul 31, 2026 | 20,100.00 | 22,450.00 | 20,100.00 | 22,150.00 | 22,150.00 | 13.65% | 119,583 |
| Jul 30, 2026 | 19,370.00 | 21,000.00 | 19,370.00 | 19,490.00 | 19,490.00 | -5.85% | 148,658 |
| Jul 29, 2026 | 22,900.00 | 23,300.00 | 19,550.00 | 20,700.00 | 20,700.00 | -9.41% | 218,354 |
| 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 |