AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea · Delayed Price · Currency is KRW 51,800
+300 (0.58%)
At close: May 21, 2026
AprilBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 64,900.00 | 66,600.00 | 60,000.00 | 63,200.00 | 63,200.00 | -2.32% | 304,081 |
| May 13, 2026 | 74,200.00 | 74,600.00 | 64,200.00 | 64,700.00 | 64,700.00 | -11.73% | 417,510 |
| May 12, 2026 | 66,500.00 | 76,700.00 | 65,800.00 | 73,300.00 | 73,300.00 | 8.11% | 833,157 |
| May 11, 2026 | 64,400.00 | 69,200.00 | 62,100.00 | 67,800.00 | 67,800.00 | 2.42% | 327,527 |
| May 8, 2026 | 61,400.00 | 69,000.00 | 59,500.00 | 66,200.00 | 66,200.00 | 12.78% | 672,757 |
| May 7, 2026 | 60,200.00 | 63,000.00 | 58,000.00 | 58,700.00 | 58,700.00 | -1.34% | 268,547 |
| May 6, 2026 | 56,600.00 | 59,900.00 | 54,600.00 | 59,500.00 | 59,500.00 | 3.12% | 288,385 |
| May 4, 2026 | 60,300.00 | 62,100.00 | 56,900.00 | 57,700.00 | 57,700.00 | -2.70% | 279,557 |
| Apr 30, 2026 | 63,000.00 | 63,000.00 | 59,300.00 | 59,300.00 | 59,300.00 | -7.49% | 217,455 |
| Apr 29, 2026 | 63,600.00 | 67,600.00 | 62,600.00 | 64,100.00 | 64,100.00 | -0.31% | 236,981 |
| Apr 28, 2026 | 61,600.00 | 64,700.00 | 60,600.00 | 64,300.00 | 64,300.00 | 1.74% | 168,151 |
| Apr 27, 2026 | 62,500.00 | 64,500.00 | 61,700.00 | 63,200.00 | 63,200.00 | 2.10% | 168,793 |
| Apr 24, 2026 | 58,900.00 | 62,900.00 | 58,100.00 | 61,900.00 | 61,900.00 | 5.63% | 226,729 |
| Apr 23, 2026 | 59,400.00 | 60,500.00 | 57,200.00 | 58,600.00 | 58,600.00 | 0.34% | 144,992 |
| Apr 22, 2026 | 59,500.00 | 59,600.00 | 56,900.00 | 58,400.00 | 58,400.00 | -0.51% | 118,599 |
| Apr 21, 2026 | 62,200.00 | 62,300.00 | 57,200.00 | 58,700.00 | 58,700.00 | -6.83% | 228,070 |
| Apr 20, 2026 | 59,000.00 | 64,700.00 | 58,300.00 | 63,000.00 | 63,000.00 | 5.53% | 277,518 |
| Apr 17, 2026 | 60,800.00 | 61,000.00 | 58,500.00 | 59,700.00 | 59,700.00 | -1.65% | 120,721 |
| Apr 16, 2026 | 62,300.00 | 62,500.00 | 60,500.00 | 60,700.00 | 60,700.00 | - | 174,400 |
| Apr 15, 2026 | 57,600.00 | 62,000.00 | 56,800.00 | 60,700.00 | 60,700.00 | 6.87% | 283,522 |
| Apr 14, 2026 | 55,300.00 | 59,000.00 | 54,600.00 | 56,800.00 | 56,800.00 | 7.37% | 355,522 |
| Apr 13, 2026 | 52,500.00 | 53,100.00 | 51,600.00 | 52,900.00 | 52,900.00 | -3.64% | 158,539 |
| Apr 10, 2026 | 54,000.00 | 55,300.00 | 52,100.00 | 54,900.00 | 54,900.00 | 6.81% | 217,909 |
| Apr 9, 2026 | 52,500.00 | 53,700.00 | 51,000.00 | 51,400.00 | 51,400.00 | -1.34% | 143,008 |
| Apr 8, 2026 | 54,400.00 | 54,700.00 | 51,150.00 | 52,100.00 | 52,100.00 | 2.16% | 219,917 |
| Apr 7, 2026 | 50,800.00 | 52,300.00 | 50,000.00 | 51,000.00 | 51,000.00 | 3.45% | 215,474 |
| Apr 6, 2026 | 50,700.00 | 51,600.00 | 48,650.00 | 49,300.00 | 49,300.00 | -4.27% | 354,569 |
| Apr 3, 2026 | 53,900.00 | 54,000.00 | 50,700.00 | 51,500.00 | 51,500.00 | -0.19% | 174,841 |
| Apr 2, 2026 | 57,800.00 | 58,200.00 | 50,100.00 | 51,600.00 | 51,600.00 | -8.51% | 355,223 |
| Apr 1, 2026 | 56,900.00 | 57,300.00 | 55,600.00 | 56,400.00 | 56,400.00 | 3.49% | 286,235 |
| Mar 31, 2026 | 58,800.00 | 59,200.00 | 53,000.00 | 54,500.00 | 54,500.00 | -6.84% | 343,746 |
| Mar 30, 2026 | 60,200.00 | 60,750.00 | 58,100.00 | 58,500.00 | 58,500.00 | -8.02% | 174,892 |
| Mar 27, 2026 | 63,600.00 | 64,100.00 | 60,500.00 | 63,600.00 | 63,600.00 | -0.47% | 157,357 |
| Mar 26, 2026 | 64,600.00 | 66,900.00 | 63,100.00 | 63,900.00 | 63,900.00 | 2.40% | 352,818 |
| Mar 25, 2026 | 61,800.00 | 62,800.00 | 59,700.00 | 62,400.00 | 62,400.00 | 5.23% | 166,670 |
| Mar 24, 2026 | 61,600.00 | 61,800.00 | 58,000.00 | 59,300.00 | 59,300.00 | 0.51% | 226,843 |
| Mar 23, 2026 | 62,100.00 | 62,700.00 | 58,900.00 | 59,000.00 | 59,000.00 | -8.53% | 253,998 |
| Mar 20, 2026 | 63,100.00 | 65,600.00 | 62,600.00 | 64,500.00 | 64,500.00 | 3.20% | 931,208 |
| Mar 19, 2026 | 63,800.00 | 65,200.00 | 62,000.00 | 62,500.00 | 62,500.00 | -5.59% | 308,917 |
| Mar 18, 2026 | 65,500.00 | 66,300.00 | 62,600.00 | 66,200.00 | 66,200.00 | 3.92% | 234,494 |
| Mar 17, 2026 | 68,000.00 | 68,900.00 | 63,500.00 | 63,700.00 | 63,700.00 | -3.04% | 241,197 |
| Mar 16, 2026 | 69,800.00 | 69,900.00 | 63,900.00 | 65,700.00 | 65,700.00 | -5.06% | 301,426 |
| Mar 13, 2026 | 62,000.00 | 69,800.00 | 61,600.00 | 69,200.00 | 69,200.00 | 8.63% | 440,078 |
| Mar 12, 2026 | 61,300.00 | 64,600.00 | 61,300.00 | 63,700.00 | 63,700.00 | 2.91% | 166,699 |
| Mar 11, 2026 | 62,000.00 | 65,600.00 | 60,600.00 | 61,900.00 | 61,900.00 | 1.64% | 284,572 |