APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 283,000
+16,000 (5.99%)
At close: Mar 5, 2026
APR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 290,500.00 | 294,500.00 | 281,000.00 | 283,000.00 | 283,000.00 | 5.99% | 358,182 |
| Mar 4, 2026 | 273,500.00 | 294,000.00 | 263,000.00 | 267,000.00 | 267,000.00 | -6.48% | 463,608 |
| Mar 3, 2026 | 306,500.00 | 313,500.00 | 284,500.00 | 285,500.00 | 285,500.00 | -8.64% | 434,721 |
| Feb 27, 2026 | 317,000.00 | 322,000.00 | 306,000.00 | 312,500.00 | 312,500.00 | -1.42% | 411,342 |
| Feb 26, 2026 | 302,500.00 | 332,000.00 | 300,000.00 | 317,000.00 | 317,000.00 | 4.97% | 796,820 |
| Feb 25, 2026 | 298,000.00 | 306,000.00 | 294,500.00 | 302,000.00 | 302,000.00 | 2.37% | 485,607 |
| Feb 24, 2026 | 295,000.00 | 302,500.00 | 292,500.00 | 295,000.00 | 295,000.00 | -0.84% | 341,979 |
| Feb 23, 2026 | 293,500.00 | 299,500.00 | 287,500.00 | 297,500.00 | 297,500.00 | 3.12% | 576,669 |
| Feb 20, 2026 | 283,000.00 | 294,000.00 | 280,500.00 | 288,500.00 | 288,500.00 | 1.05% | 409,317 |
| Feb 19, 2026 | 275,500.00 | 288,000.00 | 273,500.00 | 285,500.00 | 285,500.00 | 4.96% | 433,863 |
| Feb 13, 2026 | 279,000.00 | 280,500.00 | 270,000.00 | 272,000.00 | 272,000.00 | -3.55% | 426,844 |
| Feb 12, 2026 | 282,500.00 | 284,000.00 | 274,000.00 | 282,000.00 | 282,000.00 | - | 377,441 |
| Feb 11, 2026 | 281,000.00 | 292,500.00 | 277,000.00 | 282,000.00 | 282,000.00 | 2.36% | 719,376 |
| Feb 10, 2026 | 265,500.00 | 286,000.00 | 263,500.00 | 275,500.00 | 275,500.00 | 3.57% | 921,850 |
| Feb 9, 2026 | 263,500.00 | 271,500.00 | 260,000.00 | 266,000.00 | 266,000.00 | 3.70% | 372,674 |
| Feb 6, 2026 | 274,000.00 | 279,000.00 | 250,500.00 | 256,500.00 | 256,500.00 | -7.73% | 711,817 |
| Feb 5, 2026 | 271,500.00 | 298,000.00 | 270,000.00 | 278,000.00 | 278,000.00 | 5.30% | 1,873,862 |
| Feb 4, 2026 | 274,500.00 | 306,500.00 | 260,500.00 | 264,000.00 | 264,000.00 | -2.94% | 2,347,362 |
| Feb 3, 2026 | 279,500.00 | 279,500.00 | 255,000.00 | 272,000.00 | 272,000.00 | -0.73% | 809,545 |
| Feb 2, 2026 | 273,500.00 | 284,000.00 | 270,500.00 | 274,000.00 | 274,000.00 | 1.48% | 706,595 |
| Jan 30, 2026 | 277,500.00 | 282,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | -2.35% | 372,048 |
| Jan 29, 2026 | 269,500.00 | 279,500.00 | 266,500.00 | 276,500.00 | 276,500.00 | 2.03% | 456,377 |
| Jan 28, 2026 | 276,500.00 | 280,500.00 | 265,500.00 | 271,000.00 | 271,000.00 | -1.81% | 468,014 |
| Jan 27, 2026 | 275,500.00 | 281,000.00 | 272,500.00 | 276,000.00 | 276,000.00 | -0.72% | 435,661 |
| Jan 26, 2026 | 276,000.00 | 280,000.00 | 268,500.00 | 278,000.00 | 278,000.00 | 0.54% | 421,196 |
| Jan 23, 2026 | 282,000.00 | 293,500.00 | 270,000.00 | 276,500.00 | 276,500.00 | -3.32% | 607,531 |
| Jan 22, 2026 | 254,500.00 | 293,500.00 | 253,000.00 | 286,000.00 | 286,000.00 | 11.50% | 1,351,777 |
| Jan 21, 2026 | 240,000.00 | 257,750.00 | 240,000.00 | 256,500.00 | 256,500.00 | 3.85% | 684,292 |
| Jan 20, 2026 | 235,000.00 | 248,500.00 | 235,000.00 | 247,000.00 | 247,000.00 | 4.22% | 523,695 |
| Jan 19, 2026 | 241,000.00 | 242,000.00 | 233,000.00 | 237,000.00 | 237,000.00 | -1.46% | 329,247 |
| Jan 16, 2026 | 239,000.00 | 247,000.00 | 235,500.00 | 240,500.00 | 240,500.00 | 1.26% | 448,478 |
| Jan 15, 2026 | 230,500.00 | 239,500.00 | 229,500.00 | 237,500.00 | 237,500.00 | 3.26% | 545,023 |
| Jan 14, 2026 | 227,500.00 | 230,500.00 | 225,000.00 | 230,000.00 | 230,000.00 | 2.91% | 368,984 |
| Jan 13, 2026 | 223,500.00 | 223,500.00 | 215,500.00 | 223,500.00 | 223,500.00 | 0.22% | 401,571 |
| Jan 12, 2026 | 227,000.00 | 227,000.00 | 220,500.00 | 223,000.00 | 223,000.00 | -2.41% | 395,048 |
| Jan 9, 2026 | 219,500.00 | 231,500.00 | 215,500.00 | 228,500.00 | 228,500.00 | 5.30% | 628,551 |
| Jan 8, 2026 | 219,500.00 | 224,000.00 | 214,000.00 | 217,000.00 | 217,000.00 | -1.14% | 582,816 |
| Jan 7, 2026 | 217,500.00 | 221,000.00 | 210,000.00 | 219,500.00 | 219,500.00 | 1.39% | 976,867 |
| Jan 6, 2026 | 237,000.00 | 240,500.00 | 215,000.00 | 216,500.00 | 216,500.00 | -7.87% | 758,254 |
| Jan 5, 2026 | 234,500.00 | 237,500.00 | 230,500.00 | 235,000.00 | 235,000.00 | 0.86% | 240,059 |
| Jan 2, 2026 | 233,500.00 | 237,000.00 | 227,000.00 | 233,000.00 | 233,000.00 | 0.87% | 245,044 |
| Dec 30, 2025 | 236,000.00 | 236,500.00 | 229,000.00 | 231,000.00 | 231,000.00 | -1.49% | 184,076 |
| Dec 29, 2025 | 232,000.00 | 238,000.00 | 227,000.00 | 234,500.00 | 234,500.00 | 1.96% | 257,952 |
| Dec 26, 2025 | 232,500.00 | 232,500.00 | 226,000.00 | 230,000.00 | 230,000.00 | -1.29% | 280,736 |
| Dec 24, 2025 | 237,000.00 | 237,000.00 | 229,500.00 | 233,000.00 | 233,000.00 | -1.27% | 284,322 |
| Dec 23, 2025 | 244,000.00 | 244,500.00 | 235,000.00 | 236,000.00 | 236,000.00 | -3.28% | 375,197 |
| Dec 22, 2025 | 246,500.00 | 247,500.00 | 240,500.00 | 244,000.00 | 244,000.00 | 0.41% | 242,519 |
| Dec 19, 2025 | 247,000.00 | 247,500.00 | 241,000.00 | 243,000.00 | 243,000.00 | -0.21% | 293,083 |
| Dec 18, 2025 | 256,000.00 | 256,000.00 | 243,500.00 | 243,500.00 | 243,500.00 | -5.07% | 296,183 |
| Dec 17, 2025 | 267,500.00 | 267,500.00 | 253,000.00 | 256,500.00 | 256,500.00 | -2.84% | 365,063 |