APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 172,000
-11,700 (-6.37%)
At close: Aug 1, 2025, 3:30 PM KST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 134,600.00 | 137,200.00 | 131,500.00 | 135,100.00 | - | -0.66% | 458,800 |
| Jun 11, 2025 | 129,200.00 | 136,300.00 | 128,500.00 | 136,000.00 | - | 5.43% | 611,006 |
| Jun 10, 2025 | 127,300.00 | 130,900.00 | 126,900.00 | 129,000.00 | - | 0.86% | 597,092 |
| Jun 9, 2025 | 119,200.00 | 129,200.00 | 118,700.00 | 127,900.00 | - | 5.88% | 504,906 |
| Jun 5, 2025 | 125,500.00 | 125,600.00 | 118,800.00 | 120,800.00 | - | -3.21% | 437,164 |
| Jun 4, 2025 | 123,600.00 | 127,500.00 | 121,600.00 | 124,800.00 | - | 1.30% | 337,544 |
| Jun 2, 2025 | 118,400.00 | 125,500.00 | 118,100.00 | 123,200.00 | - | 6.85% | 749,381 |
| May 30, 2025 | 116,300.00 | 118,100.00 | 113,200.00 | 115,300.00 | - | 0.87% | 471,245 |
| May 29, 2025 | 115,400.00 | 115,900.00 | 111,700.00 | 114,300.00 | - | -0.87% | 375,179 |
| May 28, 2025 | 117,300.00 | 121,000.00 | 113,700.00 | 115,300.00 | - | -2.45% | 481,231 |
| May 27, 2025 | 111,200.00 | 120,700.00 | 110,400.00 | 118,200.00 | - | 7.55% | 970,872 |
| May 26, 2025 | 111,800.00 | 113,400.00 | 107,600.00 | 109,900.00 | - | -1.43% | 624,431 |
| May 23, 2025 | 113,000.00 | 113,500.00 | 110,300.00 | 111,500.00 | - | -2.11% | 402,186 |
| May 22, 2025 | 113,800.00 | 117,500.00 | 110,600.00 | 113,900.00 | - | -0.78% | 455,638 |