Aprogen Medicines Inc. (KRX:007460)
South Korea · Delayed Price · Currency is KRW 580.00
-30.00 (-4.92%)
At close: Oct 31, 2025
Aprogen Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 608.00 | 669.00 | 607.00 | 657.00 | 657.00 | 7.00% | 9,159,096 |
| Nov 4, 2025 | 605.00 | 624.00 | 597.00 | 614.00 | 614.00 | 1.49% | 2,742,839 |
| Nov 3, 2025 | 585.00 | 613.00 | 556.00 | 605.00 | 605.00 | 4.31% | 5,524,127 |
| Oct 31, 2025 | 615.00 | 615.00 | 580.00 | 580.00 | 580.00 | -4.92% | 3,309,718 |
| Oct 30, 2025 | 623.00 | 628.00 | 603.00 | 610.00 | 610.00 | -1.93% | 2,440,456 |
| Oct 29, 2025 | 648.00 | 651.00 | 620.00 | 622.00 | 622.00 | -4.01% | 1,886,396 |
| Oct 28, 2025 | 618.00 | 685.00 | 618.00 | 648.00 | 648.00 | 4.85% | 6,544,786 |
| Oct 27, 2025 | 619.00 | 625.00 | 611.00 | 618.00 | 618.00 | -0.16% | 1,549,749 |
| Oct 24, 2025 | 626.00 | 632.00 | 615.00 | 619.00 | 619.00 | -1.12% | 1,179,255 |
| Oct 23, 2025 | 636.00 | 640.00 | 625.00 | 626.00 | 626.00 | -1.57% | 1,008,164 |
| Oct 22, 2025 | 625.00 | 648.00 | 610.00 | 636.00 | 636.00 | 2.91% | 1,521,462 |
| Oct 21, 2025 | 606.00 | 629.00 | 606.00 | 618.00 | 618.00 | 1.64% | 1,687,213 |
| Oct 20, 2025 | 612.00 | 617.00 | 605.00 | 608.00 | 608.00 | - | 1,405,199 |
| Oct 17, 2025 | 622.00 | 627.00 | 605.00 | 608.00 | 608.00 | -3.49% | 3,096,442 |
| Oct 16, 2025 | 639.00 | 647.00 | 628.00 | 630.00 | 630.00 | -1.41% | 1,614,380 |
| Oct 15, 2025 | 628.00 | 643.00 | 623.00 | 639.00 | 639.00 | 3.06% | 1,361,723 |
| Oct 14, 2025 | 628.00 | 637.00 | 616.00 | 620.00 | 620.00 | -1.12% | 2,325,068 |
| Oct 13, 2025 | 621.00 | 640.00 | 615.00 | 627.00 | 627.00 | -0.79% | 1,733,636 |
| Oct 10, 2025 | 647.00 | 649.00 | 620.00 | 632.00 | 632.00 | -1.86% | 2,376,263 |
| Oct 2, 2025 | 641.00 | 647.00 | 636.00 | 644.00 | 644.00 | 0.47% | 1,204,055 |
| Oct 1, 2025 | 654.00 | 659.00 | 641.00 | 641.00 | 641.00 | -2.14% | 1,587,103 |
| Sep 30, 2025 | 654.00 | 693.00 | 650.00 | 655.00 | 655.00 | 0.31% | 3,005,184 |
| Sep 29, 2025 | 666.00 | 667.00 | 652.00 | 653.00 | 653.00 | -1.36% | 1,238,203 |
| Sep 26, 2025 | 663.00 | 672.00 | 650.00 | 662.00 | 662.00 | -0.15% | 2,084,688 |
| Sep 25, 2025 | 670.00 | 671.00 | 660.00 | 663.00 | 663.00 | -0.90% | 1,889,264 |
| Sep 24, 2025 | 692.00 | 696.00 | 668.00 | 669.00 | 669.00 | -3.32% | 3,370,674 |
| Sep 23, 2025 | 686.00 | 697.00 | 680.00 | 692.00 | 692.00 | 0.14% | 1,634,860 |
| Sep 22, 2025 | 711.00 | 715.00 | 687.00 | 691.00 | 691.00 | -2.12% | 2,395,906 |
| Sep 19, 2025 | 728.00 | 728.00 | 704.00 | 706.00 | 706.00 | -3.16% | 2,915,117 |
| Sep 18, 2025 | 731.00 | 750.00 | 713.00 | 729.00 | 729.00 | 0.97% | 2,241,748 |
| Sep 17, 2025 | 720.00 | 738.00 | 712.00 | 722.00 | 722.00 | -0.28% | 2,405,720 |
| Sep 16, 2025 | 742.00 | 766.00 | 712.00 | 724.00 | 724.00 | -2.82% | 4,605,669 |
| Sep 15, 2025 | 741.00 | 751.00 | 728.00 | 745.00 | 745.00 | 0.54% | 3,895,915 |
| Sep 12, 2025 | 765.00 | 773.00 | 724.00 | 741.00 | 741.00 | -1.98% | 6,266,413 |
| Sep 11, 2025 | 745.00 | 839.00 | 745.00 | 756.00 | 756.00 | 1.75% | 30,712,760 |
| Sep 10, 2025 | 697.00 | 755.00 | 680.00 | 743.00 | 743.00 | 6.14% | 9,940,202 |
| Sep 9, 2025 | 747.00 | 751.00 | 695.00 | 700.00 | 700.00 | -6.04% | 6,807,193 |
| Sep 8, 2025 | 710.00 | 798.00 | 704.00 | 745.00 | 745.00 | 6.13% | 18,104,800 |
| Sep 5, 2025 | 706.00 | 713.00 | 693.00 | 702.00 | 702.00 | -0.43% | 1,451,402 |
| Sep 4, 2025 | 683.00 | 713.00 | 676.00 | 705.00 | 705.00 | 2.47% | 3,356,310 |
| Sep 3, 2025 | 679.00 | 693.00 | 660.00 | 688.00 | 688.00 | 0.88% | 1,446,826 |
| Sep 2, 2025 | 674.00 | 689.00 | 660.00 | 682.00 | 682.00 | 1.04% | 1,967,731 |
| Sep 1, 2025 | 685.00 | 686.00 | 674.00 | 675.00 | 675.00 | -1.32% | 1,359,036 |
| Aug 29, 2025 | 694.00 | 698.00 | 678.00 | 684.00 | 684.00 | -1.30% | 1,403,892 |
| Aug 28, 2025 | 671.00 | 718.00 | 671.00 | 693.00 | 693.00 | 2.82% | 4,213,263 |
| Aug 27, 2025 | 679.00 | 686.00 | 665.00 | 674.00 | 674.00 | -0.74% | 1,649,711 |
| Aug 26, 2025 | 686.00 | 703.00 | 677.00 | 679.00 | 679.00 | -1.16% | 1,813,200 |
| Aug 25, 2025 | 683.00 | 706.00 | 683.00 | 687.00 | 687.00 | 0.59% | 2,051,300 |
| Aug 22, 2025 | 670.00 | 692.00 | 670.00 | 683.00 | 683.00 | 0.29% | 1,731,839 |
| Aug 21, 2025 | 694.00 | 710.00 | 678.00 | 681.00 | 681.00 | -1.87% | 2,283,974 |