AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea · Delayed Price · Currency is KRW 13,100
-400 (-2.96%)
At close: Oct 22, 2026
AprilBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 13,360.00 | 13,560.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.96% | 78,244 |
| Oct 21, 2026 | 13,320.00 | 13,910.00 | 13,320.00 | 13,500.00 | 13,500.00 | 2.27% | 64,999 |
| Oct 20, 2026 | 13,520.00 | 13,630.00 | 12,870.00 | 13,200.00 | 13,200.00 | -2.58% | 81,919 |
| Oct 19, 2026 | 12,300.00 | 13,550.00 | 12,300.00 | 13,550.00 | 13,550.00 | 5.53% | 98,859 |
| Oct 16, 2026 | 12,440.00 | 13,220.00 | 12,180.00 | 12,840.00 | 12,840.00 | 6.73% | 182,672 |
| Oct 15, 2026 | 12,390.00 | 12,570.00 | 11,810.00 | 12,030.00 | 12,030.00 | -6.82% | 196,175 |
| Oct 14, 2026 | 13,010.00 | 13,480.00 | 12,680.00 | 12,910.00 | 12,910.00 | 0.16% | 156,646 |
| Oct 13, 2026 | 13,060.00 | 13,290.00 | 12,450.00 | 12,890.00 | 12,890.00 | -3.88% | 219,463 |
| Oct 12, 2026 | 14,450.00 | 14,660.00 | 13,360.00 | 13,410.00 | 13,410.00 | -7.90% | 234,480 |
| Oct 8, 2026 | 15,220.00 | 15,340.00 | 14,510.00 | 14,560.00 | 14,560.00 | -7.56% | 369,844 |
| Oct 7, 2026 | 16,170.00 | 16,290.00 | 15,750.00 | 15,750.00 | 15,750.00 | -1.75% | 196,042 |
| Oct 6, 2026 | 16,440.00 | 16,940.00 | 15,860.00 | 16,030.00 | 16,030.00 | -5.82% | 579,641 |
| Oct 2, 2026 | 19,560.00 | 19,640.00 | 16,925.00 | 17,020.00 | 17,020.00 | -20.09% | 1,570,994 |
| Oct 1, 2026 | 19,980.00 | 21,450.00 | 19,620.00 | 21,300.00 | 21,300.00 | 5.45% | 322,747 |
| 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 |