AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea · Delayed Price · Currency is KRW 21,300
+1,100 (5.45%)
At close: Oct 1, 2026
AprilBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 18,530.00 | 20,850.00 | 18,320.00 | 20,200.00 | 20,200.00 | 8.08% | 452,749 |
| Sep 29, 2026 | 18,510.00 | 18,920.00 | 17,760.00 | 18,690.00 | 18,690.00 | -0.05% | 178,969 |
| Sep 28, 2026 | 18,600.00 | 19,540.00 | 18,360.00 | 18,700.00 | 18,700.00 | 3.26% | 273,278 |
| Sep 23, 2026 | 17,810.00 | 18,360.00 | 17,720.00 | 18,110.00 | 18,110.00 | 1.74% | 65,268 |
| Sep 22, 2026 | 18,470.00 | 18,570.00 | 17,800.00 | 17,800.00 | 17,800.00 | -3.26% | 107,864 |
| Sep 21, 2026 | 18,200.00 | 18,950.00 | 18,150.00 | 18,400.00 | 18,400.00 | 0.66% | 176,957 |
| Sep 18, 2026 | 17,860.00 | 18,370.00 | 17,600.00 | 18,280.00 | 18,280.00 | 1.33% | 180,692 |
| Sep 17, 2026 | 17,630.00 | 18,270.00 | 17,550.00 | 18,040.00 | 18,040.00 | 2.04% | 111,585 |
| Sep 16, 2026 | 17,180.00 | 17,690.00 | 16,800.00 | 17,680.00 | 17,680.00 | 2.91% | 106,847 |
| Sep 15, 2026 | 16,800.00 | 17,700.00 | 16,800.00 | 17,180.00 | 17,180.00 | 1.96% | 147,841 |
| Sep 14, 2026 | 16,720.00 | 17,360.00 | 16,450.00 | 16,850.00 | 16,850.00 | -1.63% | 121,134 |
| Sep 11, 2026 | 16,720.00 | 17,390.00 | 16,720.00 | 17,130.00 | 17,130.00 | -0.70% | 103,568 |
| Sep 10, 2026 | 17,160.00 | 17,250.00 | 16,730.00 | 17,250.00 | 17,250.00 | -1.54% | 101,617 |
| Sep 9, 2026 | 17,480.00 | 17,800.00 | 17,440.00 | 17,520.00 | 17,520.00 | -0.28% | 62,603 |
| Sep 8, 2026 | 18,120.00 | 18,410.00 | 17,570.00 | 17,570.00 | 17,570.00 | -3.36% | 125,059 |
| Sep 7, 2026 | 17,810.00 | 18,520.00 | 17,460.00 | 18,180.00 | 18,180.00 | 2.13% | 167,918 |
| Sep 4, 2026 | 17,270.00 | 17,970.00 | 17,150.00 | 17,800.00 | 17,800.00 | 6.14% | 208,197 |
| Sep 3, 2026 | 17,160.00 | 17,300.00 | 16,600.00 | 16,770.00 | 16,770.00 | -2.04% | 199,522 |
| Sep 2, 2026 | 17,480.00 | 17,970.00 | 17,110.00 | 17,120.00 | 17,120.00 | -4.99% | 167,762 |
| Sep 1, 2026 | 17,750.00 | 18,490.00 | 17,650.00 | 18,020.00 | 18,020.00 | 0.61% | 191,781 |
| Aug 31, 2026 | 18,190.00 | 18,190.00 | 17,030.00 | 17,910.00 | 17,910.00 | -3.45% | 763,903 |
| Aug 28, 2026 | 19,210.00 | 19,410.00 | 18,410.00 | 18,550.00 | 18,550.00 | -3.74% | 314,015 |
| Aug 27, 2026 | 19,000.00 | 19,660.00 | 18,930.00 | 19,270.00 | 19,270.00 | 0.42% | 252,738 |
| Aug 26, 2026 | 19,650.00 | 19,940.00 | 19,050.00 | 19,190.00 | 19,190.00 | -1.44% | 263,698 |
| Aug 25, 2026 | 19,570.00 | 19,690.00 | 18,470.00 | 19,470.00 | 19,470.00 | -2.36% | 267,065 |
| Aug 24, 2026 | 20,050.00 | 20,400.00 | 19,590.00 | 19,940.00 | 19,940.00 | 0.50% | 285,215 |
| Aug 21, 2026 | 20,950.00 | 21,100.00 | 19,130.00 | 19,840.00 | 19,840.00 | -6.64% | 569,967 |
| 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 |