APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 228,000
+9,500 (4.35%)
At close: Aug 22, 2025, 3:30 PM KST
APR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 220,000.00 | 232,500.00 | 218,000.00 | 228,000.00 | - | 4.35% | 438,097 |
| Aug 21, 2025 | 214,000.00 | 221,000.00 | 214,000.00 | 218,500.00 | - | 2.58% | 309,979 |
| Aug 20, 2025 | 213,000.00 | 219,000.00 | 204,000.00 | 213,000.00 | - | -1.84% | 479,024 |
| Aug 19, 2025 | 216,500.00 | 224,000.00 | 212,500.00 | 217,000.00 | - | 1.17% | 496,649 |
| Aug 18, 2025 | 210,500.00 | 218,500.00 | 207,500.00 | 214,500.00 | - | 0.47% | 277,674 |
| Aug 14, 2025 | 213,000.00 | 217,000.00 | 209,000.00 | 213,500.00 | - | 2.40% | 585,872 |
| Aug 13, 2025 | 222,000.00 | 222,500.00 | 199,850.00 | 208,500.00 | - | -5.01% | 1,474,533 |
| Aug 12, 2025 | 228,000.00 | 228,000.00 | 218,000.00 | 219,500.00 | - | -2.88% | 567,327 |
| Aug 11, 2025 | 238,000.00 | 239,000.00 | 220,000.00 | 226,000.00 | - | -1.74% | 820,909 |
| Aug 8, 2025 | 217,000.00 | 233,000.00 | 215,000.00 | 230,000.00 | - | 4.78% | 830,029 |
| Aug 7, 2025 | 216,500.00 | 221,000.00 | 210,500.00 | 219,500.00 | - | 5.28% | 1,187,549 |
| Aug 6, 2025 | 194,700.00 | 224,000.00 | 185,200.00 | 208,500.00 | - | 11.32% | 2,829,191 |
| Aug 5, 2025 | 184,500.00 | 189,700.00 | 181,400.00 | 187,300.00 | - | 4.87% | 595,552 |
| Aug 4, 2025 | 173,500.00 | 179,500.00 | 173,100.00 | 178,600.00 | - | 3.84% | 334,690 |
| Aug 1, 2025 | 179,800.00 | 180,400.00 | 167,800.00 | 172,000.00 | - | -6.37% | 612,884 |
| Jul 31, 2025 | 176,000.00 | 188,500.00 | 175,900.00 | 183,700.00 | - | 5.21% | 630,657 |
| Jul 30, 2025 | 179,000.00 | 180,300.00 | 173,900.00 | 174,600.00 | - | -3.70% | 320,767 |
| Jul 29, 2025 | 166,100.00 | 182,500.00 | 165,800.00 | 181,300.00 | - | 8.24% | 538,391 |
| Jul 28, 2025 | 169,800.00 | 172,500.00 | 165,400.00 | 167,500.00 | - | -2.45% | 367,970 |
| Jul 25, 2025 | 172,000.00 | 178,400.00 | 170,900.00 | 171,700.00 | - | -1.27% | 272,377 |
| Jul 24, 2025 | 178,900.00 | 181,700.00 | 171,100.00 | 173,900.00 | - | -3.01% | 545,439 |
| Jul 23, 2025 | 177,100.00 | 182,700.00 | 176,600.00 | 179,300.00 | - | 0.84% | 436,701 |
| Jul 22, 2025 | 175,400.00 | 182,000.00 | 173,200.00 | 177,800.00 | - | 3.31% | 588,289 |
| Jul 21, 2025 | 170,700.00 | 175,900.00 | 170,100.00 | 172,100.00 | - | 1.24% | 266,777 |
| Jul 18, 2025 | 175,100.00 | 175,700.00 | 168,400.00 | 170,000.00 | - | -4.39% | 569,044 |
| Jul 17, 2025 | 174,400.00 | 179,900.00 | 173,400.00 | 177,800.00 | - | 3.25% | 289,812 |
| Jul 16, 2025 | 176,800.00 | 183,300.00 | 170,400.00 | 172,200.00 | - | -2.21% | 579,368 |
| Jul 15, 2025 | 176,700.00 | 180,700.00 | 174,200.00 | 176,100.00 | - | 1.09% | 400,810 |
| Jul 14, 2025 | 175,300.00 | 178,000.00 | 169,800.00 | 174,200.00 | - | 4.75% | 525,328 |
| Jul 11, 2025 | 162,000.00 | 171,900.00 | 161,200.00 | 166,300.00 | - | 3.42% | 704,785 |
| Jul 10, 2025 | 162,900.00 | 164,600.00 | 160,000.00 | 160,800.00 | - | -1.53% | 388,146 |
| Jul 9, 2025 | 159,600.00 | 164,500.00 | 159,300.00 | 163,300.00 | - | 1.30% | 343,973 |
| Jul 8, 2025 | 153,700.00 | 161,500.00 | 149,700.00 | 161,200.00 | - | 7.83% | 648,875 |
| Jul 7, 2025 | 134,500.00 | 152,000.00 | 133,900.00 | 149,500.00 | - | 8.49% | 612,877 |
| Jul 4, 2025 | 147,200.00 | 149,300.00 | 137,500.00 | 137,800.00 | - | -6.07% | 584,712 |
| Jul 3, 2025 | 148,800.00 | 151,200.00 | 145,300.00 | 146,700.00 | - | 0.07% | 311,455 |
| Jul 2, 2025 | 155,100.00 | 157,700.00 | 141,000.00 | 146,600.00 | - | -4.93% | 732,179 |
| Jul 1, 2025 | 156,100.00 | 158,800.00 | 152,900.00 | 154,200.00 | - | - | 291,656 |
| Jun 30, 2025 | 150,300.00 | 159,000.00 | 149,500.00 | 154,200.00 | - | 3.70% | 472,720 |
| Jun 27, 2025 | 149,800.00 | 158,300.00 | 145,500.00 | 148,700.00 | - | -0.40% | 513,501 |
| Jun 26, 2025 | 149,500.00 | 150,800.00 | 145,300.00 | 149,300.00 | - | -1.52% | 362,207 |
| Jun 25, 2025 | 141,400.00 | 152,100.00 | 139,100.00 | 151,600.00 | - | 7.37% | 600,305 |
| Jun 24, 2025 | 144,000.00 | 144,800.00 | 138,600.00 | 141,200.00 | - | - | 363,828 |
| Jun 23, 2025 | 136,800.00 | 143,600.00 | 136,000.00 | 141,200.00 | - | 1.00% | 281,094 |
| Jun 20, 2025 | 139,400.00 | 143,800.00 | 135,700.00 | 139,800.00 | - | 2.04% | 410,881 |
| Jun 19, 2025 | 137,700.00 | 140,300.00 | 134,900.00 | 137,000.00 | - | 2.54% | 458,247 |
| Jun 18, 2025 | 131,000.00 | 137,000.00 | 130,100.00 | 133,600.00 | - | 1.83% | 408,295 |
| Jun 17, 2025 | 132,100.00 | 133,800.00 | 129,200.00 | 131,200.00 | - | -1.06% | 273,441 |
| Jun 16, 2025 | 129,000.00 | 133,900.00 | 128,200.00 | 132,600.00 | - | 1.22% | 403,522 |
| Jun 13, 2025 | 136,300.00 | 136,400.00 | 127,500.00 | 131,000.00 | - | -3.03% | 536,455 |