Aprogen Medicines Inc. (KRX:007460)
South Korea · Delayed Price · Currency is KRW 649.00
+27.00 (4.34%)
At close: Nov 26, 2025
Aprogen Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 624.00 | 649.00 | 623.00 | 649.00 | 649.00 | 4.34% | 1,938,682 |
| Nov 25, 2025 | 626.00 | 641.00 | 610.00 | 622.00 | 622.00 | -0.64% | 2,551,873 |
| Nov 24, 2025 | 666.00 | 680.00 | 622.00 | 626.00 | 626.00 | -5.86% | 3,086,592 |
| Nov 21, 2025 | 681.00 | 690.00 | 651.00 | 665.00 | 665.00 | -5.00% | 3,773,749 |
| Nov 20, 2025 | 715.00 | 729.00 | 689.00 | 700.00 | 700.00 | -2.10% | 3,064,528 |
| Nov 19, 2025 | 721.00 | 734.00 | 698.00 | 715.00 | 715.00 | -0.83% | 2,992,244 |
| Nov 18, 2025 | 767.00 | 770.00 | 720.00 | 721.00 | 721.00 | -3.87% | 5,754,791 |
| Nov 17, 2025 | 724.00 | 755.00 | 688.00 | 750.00 | 750.00 | 6.53% | 10,819,260 |
| Nov 14, 2025 | 766.00 | 772.00 | 699.00 | 704.00 | 704.00 | -8.09% | 12,017,560 |
| Nov 13, 2025 | 654.00 | 808.00 | 649.00 | 766.00 | 766.00 | 17.48% | 44,319,030 |
| Nov 12, 2025 | 641.00 | 671.00 | 637.00 | 652.00 | 652.00 | 1.56% | 3,093,414 |
| Nov 11, 2025 | 657.00 | 666.00 | 630.00 | 642.00 | 642.00 | 0.31% | 1,883,309 |
| Nov 10, 2025 | 621.00 | 662.00 | 620.00 | 640.00 | 640.00 | 3.23% | 2,808,607 |
| Nov 7, 2025 | 670.00 | 672.00 | 611.00 | 620.00 | 620.00 | -8.01% | 5,792,669 |
| Nov 6, 2025 | 668.00 | 719.00 | 652.00 | 674.00 | 674.00 | 1.81% | 8,306,363 |
| Nov 5, 2025 | 608.00 | 669.00 | 607.00 | 662.00 | 662.00 | 7.82% | 9,246,175 |
| Nov 4, 2025 | 605.00 | 624.00 | 597.00 | 614.00 | 614.00 | 1.49% | 2,774,286 |
| Nov 3, 2025 | 585.00 | 613.00 | 556.00 | 605.00 | 605.00 | 4.31% | 5,509,778 |
| 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% | 1,545,706 |
| Oct 24, 2025 | 626.00 | 632.00 | 615.00 | 619.00 | 619.00 | -1.12% | 1,165,729 |
| Oct 23, 2025 | 636.00 | 640.00 | 625.00 | 626.00 | 626.00 | -1.57% | 1,007,422 |
| 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 | - | 1,403,744 |
| 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% | 1,557,670 |
| 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% | 3,342,439 |
| Sep 23, 2025 | 686.00 | 697.00 | 680.00 | 692.00 | 692.00 | 0.14% | 1,616,721 |
| 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% | 2,875,293 |
| Sep 18, 2025 | 731.00 | 750.00 | 713.00 | 729.00 | 729.00 | 0.97% | 2,238,791 |
| 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 |