Aprogen Biologics Inc. (KRX:003060)
South Korea · Delayed Price · Currency is KRW 653.00
-5.00 (-0.76%)
At close: Sep 12, 2025
Aprogen Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 659.00 | 660.00 | 644.00 | 653.00 | 653.00 | -0.76% | 353,601 |
| Sep 11, 2025 | 653.00 | 693.00 | 650.00 | 658.00 | 658.00 | 0.77% | 2,664,015 |
| Sep 10, 2025 | 629.00 | 655.00 | 615.00 | 653.00 | 653.00 | 4.82% | 858,661 |
| Sep 9, 2025 | 646.00 | 646.00 | 620.00 | 623.00 | 623.00 | -3.71% | 566,354 |
| Sep 8, 2025 | 625.00 | 665.00 | 625.00 | 647.00 | 647.00 | 3.85% | 1,860,719 |
| Sep 5, 2025 | 608.00 | 625.00 | 608.00 | 623.00 | 623.00 | 1.47% | 281,092 |
| Sep 4, 2025 | 606.00 | 617.00 | 605.00 | 614.00 | 614.00 | 1.32% | 246,725 |
| Sep 3, 2025 | 606.00 | 610.00 | 604.00 | 606.00 | 606.00 | -0.16% | 155,274 |
| Sep 2, 2025 | 603.00 | 611.00 | 602.00 | 607.00 | 607.00 | 0.33% | 127,612 |
| Sep 1, 2025 | 612.00 | 618.00 | 605.00 | 605.00 | 605.00 | -1.14% | 140,502 |
| Aug 29, 2025 | 615.00 | 621.00 | 606.00 | 612.00 | 612.00 | -0.33% | 148,707 |
| Aug 28, 2025 | 617.00 | 633.00 | 614.00 | 614.00 | 614.00 | -0.49% | 171,831 |
| Aug 27, 2025 | 617.00 | 620.00 | 612.00 | 617.00 | 617.00 | - | 163,392 |
| Aug 26, 2025 | 619.00 | 627.00 | 616.00 | 617.00 | 617.00 | -0.16% | 134,146 |
| Aug 25, 2025 | 618.00 | 629.00 | 618.00 | 618.00 | 618.00 | - | 178,315 |
| Aug 22, 2025 | 624.00 | 631.00 | 616.00 | 618.00 | 618.00 | -1.12% | 272,491 |
| Aug 21, 2025 | 632.00 | 638.00 | 624.00 | 625.00 | 625.00 | -1.11% | 168,895 |
| Aug 20, 2025 | 638.00 | 638.00 | 615.00 | 632.00 | 632.00 | -1.25% | 291,077 |
| Aug 19, 2025 | 620.00 | 660.00 | 620.00 | 640.00 | 640.00 | 3.23% | 772,081 |
| Aug 18, 2025 | 615.00 | 634.00 | 612.00 | 620.00 | 620.00 | - | 415,683 |
| Aug 14, 2025 | 628.00 | 629.00 | 617.00 | 620.00 | 620.00 | -1.43% | 272,045 |
| Aug 13, 2025 | 640.00 | 642.00 | 625.00 | 629.00 | 629.00 | -1.87% | 300,833 |
| Aug 12, 2025 | 640.00 | 670.00 | 631.00 | 641.00 | 641.00 | -0.31% | 508,706 |
| Aug 11, 2025 | 626.00 | 675.00 | 626.00 | 643.00 | 643.00 | 3.04% | 800,641 |
| Aug 8, 2025 | 626.00 | 630.00 | 618.00 | 624.00 | 624.00 | 0.32% | 163,905 |
| Aug 7, 2025 | 624.00 | 632.00 | 618.00 | 622.00 | 622.00 | -0.48% | 302,256 |
| Aug 6, 2025 | 602.00 | 662.00 | 600.00 | 625.00 | 625.00 | 3.31% | 2,292,438 |
| Aug 5, 2025 | 605.00 | 611.00 | 601.00 | 605.00 | 605.00 | 0.83% | 288,564 |
| Aug 4, 2025 | 605.00 | 617.00 | 596.00 | 600.00 | 600.00 | -0.33% | 578,179 |
| Aug 1, 2025 | 602.00 | 612.00 | 598.00 | 602.00 | 602.00 | - | 358,448 |
| Jul 31, 2025 | 614.00 | 620.00 | 601.00 | 602.00 | 602.00 | -1.79% | 569,678 |
| Jul 30, 2025 | 624.00 | 627.00 | 613.00 | 613.00 | 613.00 | -1.76% | 337,919 |
| Jul 29, 2025 | 630.00 | 630.00 | 610.00 | 624.00 | 624.00 | -0.48% | 404,402 |
| Jul 28, 2025 | 630.00 | 638.00 | 626.00 | 627.00 | 627.00 | -0.48% | 249,394 |
| Jul 25, 2025 | 640.00 | 644.00 | 629.00 | 630.00 | 630.00 | -1.56% | 228,478 |
| Jul 24, 2025 | 637.00 | 646.00 | 626.00 | 640.00 | 640.00 | 0.79% | 396,912 |
| Jul 23, 2025 | 633.00 | 647.00 | 630.00 | 635.00 | 635.00 | 0.32% | 324,306 |
| Jul 22, 2025 | 650.00 | 655.00 | 632.00 | 633.00 | 633.00 | -1.56% | 350,752 |
| Jul 21, 2025 | 664.00 | 667.00 | 643.00 | 643.00 | 643.00 | -2.43% | 619,152 |
| Jul 18, 2025 | 657.00 | 667.00 | 649.00 | 659.00 | 659.00 | - | 348,357 |
| Jul 17, 2025 | 652.00 | 660.00 | 639.00 | 659.00 | 659.00 | 2.97% | 262,529 |
| Jul 16, 2025 | 654.00 | 659.00 | 630.00 | 640.00 | 640.00 | -1.69% | 569,702 |
| Jul 15, 2025 | 663.00 | 668.00 | 647.00 | 651.00 | 651.00 | -1.06% | 327,638 |
| Jul 14, 2025 | 671.00 | 673.00 | 651.00 | 658.00 | 658.00 | -2.23% | 487,091 |
| Jul 11, 2025 | 661.00 | 677.00 | 653.00 | 673.00 | 673.00 | 2.91% | 273,051 |
| Jul 10, 2025 | 657.00 | 662.00 | 650.00 | 654.00 | 654.00 | -0.46% | 258,116 |
| Jul 9, 2025 | 655.00 | 668.00 | 650.00 | 657.00 | 657.00 | 0.15% | 154,546 |
| Jul 8, 2025 | 666.00 | 667.00 | 652.00 | 656.00 | 656.00 | -0.61% | 252,380 |
| Jul 7, 2025 | 666.00 | 671.00 | 659.00 | 660.00 | 660.00 | -1.49% | 182,234 |
| Jul 4, 2025 | 683.00 | 686.00 | 665.00 | 670.00 | 670.00 | -1.76% | 248,375 |