APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 238,500
+1,500 (0.63%)
Last updated: Nov 21, 2025, 9:16 AM KST
APR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 242,000.00 | 242,000.00 | 232,500.00 | 238,000.00 | 238,000.00 | 0.42% | 430,529 |
| Nov 20, 2025 | 222,500.00 | 249,000.00 | 221,000.00 | 237,000.00 | 237,000.00 | 5.57% | 788,441 |
| Nov 19, 2025 | 216,000.00 | 225,500.00 | 213,000.00 | 224,500.00 | 224,500.00 | 4.42% | 503,086 |
| Nov 18, 2025 | 217,000.00 | 222,500.00 | 212,000.00 | 215,000.00 | 215,000.00 | -1.60% | 289,277 |
| Nov 17, 2025 | 222,000.00 | 225,500.00 | 217,000.00 | 218,500.00 | 218,500.00 | -0.46% | 359,136 |
| Nov 14, 2025 | 209,500.00 | 223,500.00 | 208,500.00 | 219,500.00 | 219,500.00 | 2.81% | 703,586 |
| Nov 13, 2025 | 211,500.00 | 217,000.00 | 209,500.00 | 213,500.00 | 213,500.00 | 1.18% | 473,309 |
| Nov 12, 2025 | 213,000.00 | 214,000.00 | 204,000.00 | 211,000.00 | 211,000.00 | -0.71% | 580,602 |
| Nov 11, 2025 | 219,000.00 | 221,000.00 | 206,500.00 | 212,500.00 | 212,500.00 | -3.63% | 1,269,534 |
| Nov 10, 2025 | 237,500.00 | 239,500.00 | 217,000.00 | 220,500.00 | 220,500.00 | -5.77% | 919,703 |
| Nov 7, 2025 | 237,500.00 | 247,000.00 | 231,000.00 | 234,000.00 | 234,000.00 | - | 1,031,039 |
| Nov 6, 2025 | 270,000.00 | 271,500.00 | 231,500.00 | 234,000.00 | 234,000.00 | -10.52% | 2,241,648 |
| Nov 5, 2025 | 273,500.00 | 275,500.00 | 254,500.00 | 261,500.00 | 261,500.00 | -5.25% | 571,733 |
| Nov 4, 2025 | 270,500.00 | 279,500.00 | 267,000.00 | 276,000.00 | 276,000.00 | 1.28% | 500,326 |
| Nov 3, 2025 | 260,000.00 | 274,500.00 | 256,000.00 | 272,500.00 | 272,500.00 | 6.86% | 504,439 |
| Oct 31, 2025 | 258,500.00 | 262,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | 0.59% | 433,195 |
| Oct 30, 2025 | 241,500.00 | 256,500.00 | 239,000.00 | 253,500.00 | 253,500.00 | 6.07% | 645,518 |
| Oct 29, 2025 | 246,000.00 | 246,500.00 | 237,000.00 | 239,000.00 | 239,000.00 | -3.04% | 391,823 |
| Oct 28, 2025 | 246,000.00 | 258,000.00 | 241,500.00 | 246,500.00 | 246,500.00 | 1.65% | 566,514 |
| Oct 27, 2025 | 236,000.00 | 247,000.00 | 232,500.00 | 242,500.00 | 242,500.00 | 1.68% | 337,465 |
| Oct 24, 2025 | 247,500.00 | 253,000.00 | 237,500.00 | 238,500.00 | 238,500.00 | -1.65% | 521,308 |
| Oct 23, 2025 | 241,000.00 | 245,000.00 | 235,500.00 | 242,500.00 | 242,500.00 | 2.54% | 472,563 |
| Oct 22, 2025 | 235,500.00 | 241,500.00 | 233,000.00 | 236,500.00 | 236,500.00 | 2.16% | 375,465 |
| Oct 21, 2025 | 234,500.00 | 236,000.00 | 229,500.00 | 231,500.00 | 231,500.00 | -1.28% | 445,815 |
| Oct 20, 2025 | 239,500.00 | 239,500.00 | 228,000.00 | 234,500.00 | 234,500.00 | -2.09% | 571,293 |
| Oct 17, 2025 | 242,500.00 | 245,000.00 | 234,500.00 | 239,500.00 | 239,500.00 | -1.24% | 333,799 |
| Oct 16, 2025 | 251,500.00 | 258,000.00 | 241,000.00 | 242,500.00 | 242,500.00 | -2.22% | 488,318 |
| Oct 15, 2025 | 248,500.00 | 251,500.00 | 245,000.00 | 248,000.00 | 248,000.00 | 0.40% | 251,688 |
| Oct 14, 2025 | 256,500.00 | 257,500.00 | 246,000.00 | 247,000.00 | 247,000.00 | -4.63% | 511,417 |
| Oct 13, 2025 | 252,500.00 | 263,500.00 | 250,500.00 | 259,000.00 | 259,000.00 | 0.78% | 275,420 |
| Oct 10, 2025 | 252,000.00 | 258,500.00 | 248,000.00 | 257,000.00 | 257,000.00 | 0.78% | 563,105 |
| Oct 2, 2025 | 258,000.00 | 265,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | -2.30% | 589,281 |
| Oct 1, 2025 | 253,000.00 | 264,000.00 | 252,500.00 | 261,000.00 | 261,000.00 | 4.40% | 592,613 |
| Sep 30, 2025 | 245,500.00 | 257,500.00 | 243,000.00 | 250,000.00 | 250,000.00 | 1.42% | 639,665 |
| Sep 29, 2025 | 221,000.00 | 247,500.00 | 218,500.00 | 246,500.00 | 246,500.00 | 9.56% | 981,236 |
| Sep 26, 2025 | 223,000.00 | 228,500.00 | 218,500.00 | 225,000.00 | 225,000.00 | 0.67% | 438,850 |
| Sep 25, 2025 | 220,500.00 | 229,000.00 | 217,500.00 | 223,500.00 | 223,500.00 | 2.76% | 649,983 |
| Sep 24, 2025 | 220,000.00 | 223,000.00 | 215,500.00 | 217,500.00 | 217,500.00 | -0.23% | 361,070 |
| Sep 23, 2025 | 225,000.00 | 225,500.00 | 216,500.00 | 218,000.00 | 218,000.00 | -3.11% | 394,649 |
| Sep 22, 2025 | 223,500.00 | 230,000.00 | 219,000.00 | 225,000.00 | 225,000.00 | 0.67% | 504,654 |
| Sep 19, 2025 | 216,500.00 | 225,000.00 | 215,500.00 | 223,500.00 | 223,500.00 | 3.00% | 537,167 |
| Sep 18, 2025 | 218,500.00 | 222,000.00 | 214,500.00 | 217,000.00 | 217,000.00 | - | 381,967 |
| Sep 17, 2025 | 218,000.00 | 219,500.00 | 214,000.00 | 217,000.00 | 217,000.00 | 1.88% | 350,065 |
| Sep 16, 2025 | 216,500.00 | 218,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | -1.16% | 467,174 |
| Sep 15, 2025 | 215,000.00 | 220,500.00 | 213,000.00 | 215,500.00 | 215,500.00 | -1.15% | 496,225 |
| Sep 12, 2025 | 230,500.00 | 231,000.00 | 216,500.00 | 218,000.00 | 218,000.00 | -5.01% | 775,152 |
| Sep 11, 2025 | 227,000.00 | 241,500.00 | 226,500.00 | 229,500.00 | 229,500.00 | 0.88% | 784,241 |
| Sep 10, 2025 | 231,000.00 | 232,000.00 | 222,000.00 | 227,500.00 | 227,500.00 | -1.09% | 352,215 |
| Sep 9, 2025 | 225,500.00 | 231,500.00 | 218,500.00 | 230,000.00 | 230,000.00 | 3.14% | 358,740 |
| Sep 8, 2025 | 216,000.00 | 223,000.00 | 215,000.00 | 223,000.00 | 223,000.00 | 3.48% | 270,657 |