APR Co., Ltd. (KRX:278470)
South Korea flag South Korea · Delayed Price · Currency is KRW
257,000
+2,000 (0.78%)
At close: Oct 10, 2025

APR Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025252,000.00258,500.00248,000.00257,000.00257,000.000.78%563,105
Oct 2, 2025258,000.00265,000.00255,000.00255,000.00255,000.00-2.30%589,281
Oct 1, 2025253,000.00264,000.00252,500.00261,000.00261,000.004.40%592,613
Sep 30, 2025245,500.00257,500.00243,000.00250,000.00250,000.001.42%639,665
Sep 29, 2025221,000.00247,500.00218,500.00246,500.00246,500.009.56%981,236
Sep 26, 2025223,000.00228,500.00218,500.00225,000.00225,000.000.67%438,850
Sep 25, 2025220,500.00229,000.00217,500.00223,500.00223,500.002.76%649,983
Sep 24, 2025220,000.00223,000.00215,500.00217,500.00217,500.00-0.23%361,070
Sep 23, 2025225,000.00225,500.00216,500.00218,000.00218,000.00-3.11%394,649
Sep 22, 2025223,500.00230,000.00219,000.00225,000.00225,000.000.67%504,654
Sep 19, 2025216,500.00225,000.00215,500.00223,500.00223,500.003.00%537,167
Sep 18, 2025218,500.00222,000.00214,500.00217,000.00217,000.00-381,967
Sep 17, 2025218,000.00219,500.00214,000.00217,000.00217,000.001.88%350,065
Sep 16, 2025216,500.00218,000.00211,000.00213,000.00213,000.00-1.16%467,174
Sep 15, 2025215,000.00220,500.00213,000.00215,500.00215,500.00-1.15%496,225
Sep 12, 2025230,500.00231,000.00216,500.00218,000.00218,000.00-5.01%775,152
Sep 11, 2025227,000.00241,500.00226,500.00229,500.00229,500.000.88%784,241
Sep 10, 2025231,000.00232,000.00222,000.00227,500.00227,500.00-1.09%352,215
Sep 9, 2025225,500.00231,500.00218,500.00230,000.00230,000.003.14%358,740
Sep 8, 2025216,000.00223,000.00215,000.00223,000.00223,000.003.48%270,657
Sep 5, 2025217,500.00218,000.00213,500.00215,500.00215,500.00-0.92%253,444
Sep 4, 2025214,000.00219,000.00213,500.00217,500.00217,500.002.59%391,877
Sep 3, 2025222,000.00225,000.00208,000.00212,000.00212,000.00-3.64%772,679
Sep 2, 2025224,500.00227,000.00217,000.00220,000.00220,000.00-2.44%384,745
Sep 1, 2025225,500.00227,500.00217,500.00225,500.00225,500.00-0.66%438,676
Aug 29, 2025224,500.00229,500.00221,000.00227,000.00227,000.001.57%304,681
Aug 28, 2025216,500.00224,500.00216,500.00223,500.00223,500.002.05%234,972
Aug 27, 2025225,500.00225,500.00213,500.00219,000.00219,000.00-2.88%531,306
Aug 26, 2025227,000.00228,000.00217,000.00225,500.00225,500.00-0.22%725,452
Aug 25, 2025233,000.00233,000.00224,000.00226,000.00226,000.00-0.88%334,046
Aug 22, 2025220,000.00232,500.00218,000.00228,000.00228,000.004.35%438,097
Aug 21, 2025214,000.00221,000.00214,000.00218,500.00218,500.002.58%309,979
Aug 20, 2025213,000.00219,000.00204,000.00213,000.00213,000.00-1.84%479,024
Aug 19, 2025216,500.00224,000.00212,500.00217,000.00217,000.001.17%496,649
Aug 18, 2025210,500.00218,500.00207,500.00214,500.00214,500.000.47%277,674
Aug 14, 2025213,000.00217,000.00209,000.00213,500.00213,500.002.40%585,872
Aug 13, 2025222,000.00222,500.00199,850.00208,500.00208,500.00-5.01%1,474,533
Aug 12, 2025228,000.00228,000.00218,000.00219,500.00219,500.00-2.88%567,327
Aug 11, 2025238,000.00239,000.00220,000.00226,000.00226,000.00-1.74%820,909
Aug 8, 2025217,000.00233,000.00215,000.00230,000.00230,000.004.78%830,029
Aug 7, 2025216,500.00221,000.00210,500.00219,500.00219,500.005.28%1,187,549
Aug 6, 2025194,700.00224,000.00185,200.00208,500.00208,500.0011.32%2,829,191
Aug 5, 2025184,500.00189,700.00181,400.00187,300.00187,300.004.87%595,552
Aug 4, 2025173,500.00179,500.00173,100.00178,600.00178,600.003.84%334,690
Aug 1, 2025179,800.00180,400.00167,800.00172,000.00172,000.00-6.37%612,884
Jul 31, 2025176,000.00188,500.00175,900.00183,700.00183,700.005.21%630,657
Jul 30, 2025179,000.00180,300.00173,900.00174,600.00174,600.00-3.70%320,767
Jul 29, 2025166,100.00182,500.00165,800.00181,300.00181,300.008.24%538,391
Jul 28, 2025169,800.00172,500.00165,400.00167,500.00167,500.00-2.45%367,970
Jul 25, 2025172,000.00178,400.00170,900.00171,700.00171,700.00-1.27%272,377