Aprogen Biologics Inc. (KRX:003060)
South Korea · Delayed Price · Currency is KRW 560.00
+10.00 (1.82%)
At close: Nov 26, 2025
Aprogen Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 550.00 | 562.00 | 550.00 | 560.00 | 560.00 | 1.82% | 144,376 |
| Nov 25, 2025 | 541.00 | 565.00 | 541.00 | 550.00 | 550.00 | 0.92% | 162,226 |
| Nov 24, 2025 | 564.00 | 564.00 | 539.00 | 545.00 | 545.00 | -2.33% | 272,196 |
| Nov 21, 2025 | 580.00 | 580.00 | 556.00 | 558.00 | 558.00 | -3.46% | 299,091 |
| Nov 20, 2025 | 575.00 | 591.00 | 568.00 | 578.00 | 578.00 | 0.52% | 148,656 |
| Nov 19, 2025 | 584.00 | 589.00 | 537.00 | 575.00 | 575.00 | -0.35% | 352,435 |
| Nov 18, 2025 | 613.00 | 614.00 | 575.00 | 577.00 | 577.00 | -5.87% | 551,282 |
| Nov 17, 2025 | 607.00 | 618.00 | 589.00 | 613.00 | 613.00 | 2.34% | 649,939 |
| Nov 14, 2025 | 610.00 | 619.00 | 581.00 | 599.00 | 599.00 | -3.07% | 801,002 |
| Nov 13, 2025 | 590.00 | 659.00 | 574.00 | 618.00 | 618.00 | 7.48% | 4,889,429 |
| Nov 12, 2025 | 566.00 | 595.00 | 563.00 | 575.00 | 575.00 | 1.59% | 532,698 |
| Nov 11, 2025 | 576.00 | 582.00 | 565.00 | 566.00 | 566.00 | -0.88% | 360,913 |
| Nov 10, 2025 | 560.00 | 575.00 | 559.00 | 571.00 | 571.00 | 1.96% | 515,095 |
| Nov 7, 2025 | 584.00 | 584.00 | 555.00 | 560.00 | 560.00 | -4.11% | 366,921 |
| Nov 6, 2025 | 584.00 | 604.00 | 544.00 | 584.00 | 584.00 | 0.17% | 957,939 |
| Nov 5, 2025 | 550.00 | 588.00 | 540.00 | 583.00 | 583.00 | 6.00% | 1,409,562 |
| Nov 4, 2025 | 547.00 | 562.00 | 529.00 | 550.00 | 550.00 | 0.55% | 502,375 |
| Nov 3, 2025 | 552.00 | 558.00 | 520.00 | 547.00 | 547.00 | -0.91% | 1,046,681 |
| Oct 31, 2025 | 557.00 | 565.00 | 545.00 | 552.00 | 552.00 | -0.90% | 403,540 |
| Oct 30, 2025 | 559.00 | 565.00 | 546.00 | 557.00 | 557.00 | -0.36% | 296,009 |
| Oct 29, 2025 | 582.00 | 582.00 | 559.00 | 559.00 | 559.00 | -2.78% | 320,445 |
| Oct 28, 2025 | 554.00 | 596.00 | 553.00 | 575.00 | 575.00 | 3.79% | 643,571 |
| Oct 27, 2025 | 561.00 | 565.00 | 547.00 | 554.00 | 554.00 | -1.42% | 686,304 |
| Oct 24, 2025 | 579.00 | 579.00 | 550.00 | 562.00 | 562.00 | -1.58% | 679,693 |
| Oct 23, 2025 | 582.00 | 586.00 | 569.00 | 571.00 | 571.00 | -1.21% | 317,364 |
| Oct 22, 2025 | 585.00 | 590.00 | 559.00 | 578.00 | 578.00 | 1.94% | 754,165 |
| Oct 21, 2025 | 575.00 | 581.00 | 560.00 | 567.00 | 567.00 | - | 317,896 |
| Oct 20, 2025 | 585.00 | 585.00 | 561.00 | 567.00 | 567.00 | 0.71% | 323,175 |
| Oct 17, 2025 | 593.00 | 593.00 | 561.00 | 563.00 | 563.00 | -5.06% | 1,008,035 |
| Oct 16, 2025 | 597.00 | 611.00 | 590.00 | 593.00 | 593.00 | -0.67% | 391,166 |
| Oct 15, 2025 | 591.00 | 604.00 | 591.00 | 597.00 | 597.00 | 1.02% | 357,155 |
| Oct 14, 2025 | 601.00 | 604.00 | 591.00 | 591.00 | 591.00 | -1.50% | 414,693 |
| Oct 13, 2025 | 605.00 | 610.00 | 596.00 | 600.00 | 600.00 | -0.83% | 501,680 |
| Oct 10, 2025 | 618.00 | 618.00 | 595.00 | 605.00 | 605.00 | -0.17% | 510,313 |
| Oct 2, 2025 | 608.00 | 611.00 | 601.00 | 606.00 | 606.00 | -0.33% | 289,685 |
| Oct 1, 2025 | 618.00 | 618.00 | 601.00 | 608.00 | 608.00 | -0.82% | 369,416 |
| Sep 30, 2025 | 618.00 | 635.00 | 606.00 | 613.00 | 613.00 | - | 253,201 |
| Sep 29, 2025 | 623.00 | 623.00 | 608.00 | 613.00 | 613.00 | -0.49% | 154,620 |
| Sep 26, 2025 | 621.00 | 621.00 | 606.00 | 616.00 | 616.00 | - | 207,254 |
| Sep 25, 2025 | 616.00 | 622.00 | 612.00 | 616.00 | 616.00 | 0.16% | 209,274 |
| Sep 24, 2025 | 620.00 | 627.00 | 609.00 | 615.00 | 615.00 | -0.97% | 398,767 |
| Sep 23, 2025 | 623.00 | 626.00 | 616.00 | 621.00 | 621.00 | 0.16% | 219,962 |
| Sep 22, 2025 | 632.00 | 632.00 | 616.00 | 620.00 | 620.00 | -0.64% | 517,782 |
| Sep 19, 2025 | 630.00 | 633.00 | 620.00 | 624.00 | 624.00 | -1.27% | 492,167 |
| Sep 18, 2025 | 633.00 | 637.00 | 620.00 | 632.00 | 632.00 | 0.96% | 362,545 |
| Sep 17, 2025 | 628.00 | 630.00 | 620.00 | 626.00 | 626.00 | -0.32% | 382,627 |
| Sep 16, 2025 | 652.00 | 652.00 | 624.00 | 628.00 | 628.00 | -3.68% | 659,073 |
| Sep 15, 2025 | 653.00 | 654.00 | 640.00 | 652.00 | 652.00 | -0.15% | 322,042 |
| Sep 12, 2025 | 659.00 | 660.00 | 644.00 | 653.00 | 653.00 | -0.76% | 355,541 |
| Sep 11, 2025 | 653.00 | 693.00 | 650.00 | 658.00 | 658.00 | 0.77% | 2,664,015 |