Aprogen Biologics Inc. (KRX:003060)
South Korea · Delayed Price · Currency is KRW 3,175.00
-35.00 (-1.09%)
At close: May 21, 2026
Aprogen Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,210.00 | 3,210.00 | -4.75% | 243,993 |
| May 19, 2026 | 3,600.00 | 3,910.00 | 3,275.00 | 3,370.00 | 3,370.00 | -7.29% | 402,318 |
| May 18, 2026 | 4,215.00 | 4,440.00 | 3,480.00 | 3,635.00 | 3,635.00 | -9.35% | 753,327 |
| May 15, 2026 | 5,100.00 | 5,250.00 | 3,920.00 | 4,010.00 | 4,010.00 | -21.37% | 1,149,028 |
| May 14, 2026 | 5,350.00 | 6,370.00 | 4,955.00 | 5,100.00 | 5,100.00 | 4.08% | 5,140,926 |
| May 13, 2026 | 4,565.00 | 4,900.00 | 4,250.00 | 4,900.00 | 4,900.00 | 29.97% | 567,676 |
| May 12, 2026 | 2,900.00 | 3,770.00 | 2,745.00 | 3,770.00 | 3,770.00 | 30.00% | 1,043,990 |
| May 11, 2026 | 3,310.00 | 3,390.00 | 2,875.00 | 2,900.00 | 2,900.00 | -16.67% | 385,039 |
| May 8, 2026 | 4,000.00 | 4,270.00 | 3,450.00 | 3,480.00 | 3,480.00 | -7.57% | 461,349 |
| Apr 10, 2026 | 3,750.00 | 3,870.00 | 3,600.00 | 3,765.00 | 3,765.00 | 5.02% | 453,262 |
| Apr 9, 2026 | 3,540.00 | 3,885.00 | 3,405.00 | 3,585.00 | 3,585.00 | 1.27% | 342,302 |
| Apr 8, 2026 | 3,525.00 | 3,630.00 | 3,510.00 | 3,540.00 | 3,540.00 | 0.43% | 148,866 |
| Apr 7, 2026 | 3,840.00 | 3,900.00 | 3,495.00 | 3,525.00 | 3,525.00 | -8.20% | 222,295 |
| Apr 6, 2026 | 4,125.00 | 4,125.00 | 3,840.00 | 3,840.00 | 3,840.00 | -4.12% | 102,451 |
| Apr 3, 2026 | 4,230.00 | 4,245.00 | 4,005.00 | 4,005.00 | 4,005.00 | -4.64% | 145,370 |
| Apr 2, 2026 | 4,380.00 | 4,575.00 | 4,140.00 | 4,200.00 | 4,200.00 | -3.11% | 119,520 |
| Apr 1, 2026 | 4,350.00 | 4,545.00 | 4,305.00 | 4,335.00 | 4,335.00 | -2.03% | 120,672 |
| Mar 31, 2026 | 4,575.00 | 4,755.00 | 4,395.00 | 4,425.00 | 4,425.00 | -3.28% | 116,905 |
| Mar 30, 2026 | 4,545.00 | 4,590.00 | 4,275.00 | 4,575.00 | 4,575.00 | - | 146,019 |
| Mar 27, 2026 | 4,530.00 | 4,740.00 | 4,365.00 | 4,575.00 | 4,575.00 | 0.99% | 225,390 |
| Mar 26, 2026 | 4,860.00 | 4,905.00 | 4,515.00 | 4,530.00 | 4,530.00 | -4.43% | 194,228 |
| Mar 25, 2026 | 5,250.00 | 5,325.00 | 4,665.00 | 4,740.00 | 4,740.00 | -6.23% | 244,255 |
| Mar 24, 2026 | 5,145.00 | 5,760.00 | 4,740.00 | 5,055.00 | 5,055.00 | 9.42% | 953,662 |
| Mar 23, 2026 | 5,490.00 | 6,240.00 | 4,530.00 | 4,620.00 | 4,620.00 | -8.33% | 1,202,118 |
| Mar 20, 2026 | 3,900.00 | 5,040.00 | 3,900.00 | 5,040.00 | 5,040.00 | 29.73% | 249,537 |
| Mar 19, 2026 | 3,990.00 | 3,990.00 | 3,765.00 | 3,885.00 | 3,885.00 | -3.00% | 79,789 |
| Mar 18, 2026 | 4,200.00 | 4,215.00 | 3,975.00 | 4,005.00 | 4,005.00 | -3.96% | 66,069 |
| Mar 17, 2026 | 4,155.00 | 4,335.00 | 4,155.00 | 4,170.00 | 4,170.00 | 1.09% | 58,894 |
| Mar 16, 2026 | 4,050.00 | 4,350.00 | 3,975.00 | 4,125.00 | 4,125.00 | 1.10% | 92,394 |
| Mar 13, 2026 | 4,305.00 | 4,305.00 | 4,035.00 | 4,080.00 | 4,080.00 | -2.86% | 68,761 |
| Mar 12, 2026 | 4,170.00 | 4,305.00 | 4,155.00 | 4,200.00 | 4,200.00 | 0.36% | 88,350 |
| Mar 11, 2026 | 4,275.00 | 4,320.00 | 4,095.00 | 4,185.00 | 4,185.00 | -1.06% | 87,450 |
| Mar 10, 2026 | 4,200.00 | 4,305.00 | 4,200.00 | 4,230.00 | 4,230.00 | 1.81% | 62,668 |
| Mar 9, 2026 | 4,335.00 | 4,335.00 | 4,125.00 | 4,155.00 | 4,155.00 | -5.78% | 57,691 |
| Mar 6, 2026 | 4,395.00 | 4,515.00 | 4,200.00 | 4,410.00 | 4,410.00 | 0.34% | 74,810 |
| Mar 5, 2026 | 4,470.00 | 4,695.00 | 4,320.00 | 4,395.00 | 4,395.00 | - | 138,751 |
| Mar 4, 2026 | 4,470.00 | 4,515.00 | 4,080.00 | 4,395.00 | 4,395.00 | -4.56% | 215,233 |
| Mar 3, 2026 | 4,875.00 | 4,875.00 | 4,500.00 | 4,605.00 | 4,605.00 | -6.40% | 155,734 |
| Feb 27, 2026 | 5,280.00 | 5,280.00 | 4,920.00 | 4,920.00 | 4,920.00 | -5.20% | 114,015 |
| Feb 26, 2026 | 5,385.00 | 5,760.00 | 5,160.00 | 5,190.00 | 5,190.00 | -3.62% | 234,189 |
| Feb 25, 2026 | 6,120.00 | 6,855.00 | 5,355.00 | 5,385.00 | 5,385.00 | -12.01% | 805,872 |
| Feb 24, 2026 | 4,350.00 | 7,110.00 | 4,305.00 | 6,120.00 | 6,120.00 | 9.97% | 3,220,308 |
| Feb 23, 2026 | 5,910.00 | 5,910.00 | 5,505.00 | 5,565.00 | 5,565.00 | -2.37% | 77,989 |
| Feb 20, 2026 | 5,805.00 | 5,865.00 | 5,550.00 | 5,700.00 | 5,700.00 | -1.81% | 132,498 |
| Feb 19, 2026 | 6,015.00 | 6,225.00 | 5,745.00 | 5,805.00 | 5,805.00 | -3.49% | 112,588 |
| Feb 13, 2026 | 6,600.00 | 6,600.00 | 5,775.00 | 6,015.00 | 6,015.00 | -10.09% | 373,666 |
| Feb 12, 2026 | 6,930.00 | 6,930.00 | 6,660.00 | 6,690.00 | 6,690.00 | -3.04% | 78,000 |
| Feb 11, 2026 | 6,900.00 | 7,005.00 | 6,795.00 | 6,900.00 | 6,900.00 | 1.32% | 67,016 |
| Feb 10, 2026 | 7,050.00 | 7,125.00 | 6,495.00 | 6,810.00 | 6,810.00 | -3.40% | 297,062 |
| Feb 9, 2026 | 7,215.00 | 7,350.00 | 7,020.00 | 7,050.00 | 7,050.00 | -1.05% | 151,496 |