Aprogen Biologics Inc. (KRX:003060)
South Korea · Delayed Price · Currency is KRW 540.00
-23.00 (-4.09%)
At close: Jan 30, 2026
Aprogen Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 563.00 | 563.00 | 535.00 | 540.00 | 540.00 | -4.09% | 549,397 |
| Jan 29, 2026 | 531.00 | 566.00 | 509.00 | 563.00 | 563.00 | 7.03% | 1,339,489 |
| Jan 28, 2026 | 517.00 | 539.00 | 515.00 | 526.00 | 526.00 | 1.74% | 873,823 |
| Jan 27, 2026 | 507.00 | 526.00 | 499.00 | 517.00 | 517.00 | 1.97% | 793,387 |
| Jan 26, 2026 | 490.00 | 508.00 | 488.00 | 507.00 | 507.00 | 4.75% | 734,960 |
| Jan 23, 2026 | 473.00 | 492.00 | 467.00 | 484.00 | 484.00 | 3.20% | 684,023 |
| Jan 22, 2026 | 470.00 | 474.00 | 463.00 | 469.00 | 469.00 | 0.64% | 524,600 |
| Jan 21, 2026 | 498.00 | 498.00 | 460.00 | 466.00 | 466.00 | -4.90% | 884,841 |
| Jan 20, 2026 | 472.00 | 500.00 | 472.00 | 490.00 | 490.00 | 3.16% | 781,330 |
| Jan 19, 2026 | 494.00 | 498.00 | 471.00 | 475.00 | 475.00 | -3.85% | 796,540 |
| Jan 16, 2026 | 501.00 | 505.00 | 489.00 | 494.00 | 494.00 | -1.40% | 732,804 |
| Jan 15, 2026 | 510.00 | 511.00 | 493.00 | 501.00 | 501.00 | -1.76% | 696,057 |
| Jan 14, 2026 | 506.00 | 513.00 | 501.00 | 510.00 | 510.00 | 0.79% | 290,050 |
| Jan 13, 2026 | 526.00 | 526.00 | 505.00 | 506.00 | 506.00 | -3.98% | 747,851 |
| Jan 12, 2026 | 515.00 | 542.00 | 515.00 | 527.00 | 527.00 | 2.33% | 504,018 |
| Jan 9, 2026 | 520.00 | 520.00 | 509.00 | 515.00 | 515.00 | - | 141,716 |
| Jan 8, 2026 | 531.00 | 531.00 | 514.00 | 515.00 | 515.00 | -1.53% | 384,600 |
| Jan 7, 2026 | 531.00 | 539.00 | 517.00 | 523.00 | 523.00 | -1.51% | 353,545 |
| Jan 6, 2026 | 535.00 | 552.00 | 529.00 | 531.00 | 531.00 | -0.38% | 443,332 |
| Jan 5, 2026 | 537.00 | 539.00 | 529.00 | 533.00 | 533.00 | -0.74% | 376,908 |
| Jan 2, 2026 | 519.00 | 550.00 | 519.00 | 537.00 | 537.00 | 3.47% | 380,750 |
| Dec 30, 2025 | 530.00 | 533.00 | 515.00 | 519.00 | 519.00 | -2.08% | 330,666 |
| Dec 29, 2025 | 491.00 | 539.00 | 491.00 | 530.00 | 530.00 | -2.39% | 528,813 |
| Dec 26, 2025 | 554.00 | 556.00 | 538.00 | 543.00 | 543.00 | -1.99% | 588,404 |
| Dec 24, 2025 | 563.00 | 570.00 | 552.00 | 554.00 | 554.00 | -0.89% | 315,257 |
| Dec 23, 2025 | 575.00 | 578.00 | 557.00 | 559.00 | 559.00 | -2.78% | 349,527 |
| Dec 22, 2025 | 584.00 | 586.00 | 572.00 | 575.00 | 575.00 | -1.54% | 383,212 |
| Dec 19, 2025 | 582.00 | 594.00 | 576.00 | 584.00 | 584.00 | -0.34% | 182,819 |
| Dec 18, 2025 | 589.00 | 595.00 | 579.00 | 586.00 | 586.00 | -1.01% | 234,222 |
| Dec 17, 2025 | 599.00 | 606.00 | 583.00 | 592.00 | 592.00 | -0.17% | 336,400 |
| Dec 16, 2025 | 600.00 | 610.00 | 588.00 | 593.00 | 593.00 | -0.17% | 333,159 |
| Dec 15, 2025 | 613.00 | 620.00 | 592.00 | 594.00 | 594.00 | -3.10% | 584,223 |
| Dec 12, 2025 | 623.00 | 625.00 | 598.00 | 613.00 | 613.00 | -0.81% | 591,859 |
| Dec 11, 2025 | 658.00 | 663.00 | 605.00 | 618.00 | 618.00 | -4.04% | 1,344,287 |
| Dec 10, 2025 | 618.00 | 660.00 | 609.00 | 644.00 | 644.00 | 4.21% | 1,578,699 |
| Dec 9, 2025 | 605.00 | 626.00 | 588.00 | 618.00 | 618.00 | 3.17% | 1,232,885 |
| Dec 8, 2025 | 588.00 | 612.00 | 588.00 | 599.00 | 599.00 | 1.87% | 820,460 |
| Dec 5, 2025 | 587.00 | 590.00 | 561.00 | 588.00 | 588.00 | 0.86% | 167,187 |
| Dec 4, 2025 | 586.00 | 593.00 | 576.00 | 583.00 | 583.00 | -0.51% | 200,051 |
| Dec 3, 2025 | 605.00 | 611.00 | 586.00 | 586.00 | 586.00 | -2.66% | 501,587 |
| Dec 2, 2025 | 591.00 | 611.00 | 582.00 | 602.00 | 602.00 | 2.03% | 693,323 |
| Dec 1, 2025 | 593.00 | 593.00 | 573.00 | 590.00 | 590.00 | 1.20% | 348,385 |
| Nov 28, 2025 | 583.00 | 592.00 | 566.00 | 583.00 | 583.00 | 2.46% | 512,180 |
| Nov 27, 2025 | 570.00 | 584.00 | 561.00 | 569.00 | 569.00 | 1.61% | 249,176 |
| 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 |