APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 255,000
+1,500 (0.59%)
At close: Oct 31, 2025
APR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 258,500.00 | 262,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | 0.59% | 433,022 |
| 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 |
| Sep 5, 2025 | 217,500.00 | 218,000.00 | 213,500.00 | 215,500.00 | 215,500.00 | -0.92% | 253,444 |
| Sep 4, 2025 | 214,000.00 | 219,000.00 | 213,500.00 | 217,500.00 | 217,500.00 | 2.59% | 391,877 |
| Sep 3, 2025 | 222,000.00 | 225,000.00 | 208,000.00 | 212,000.00 | 212,000.00 | -3.64% | 772,679 |
| Sep 2, 2025 | 224,500.00 | 227,000.00 | 217,000.00 | 220,000.00 | 220,000.00 | -2.44% | 384,745 |
| Sep 1, 2025 | 225,500.00 | 227,500.00 | 217,500.00 | 225,500.00 | 225,500.00 | -0.66% | 438,676 |
| Aug 29, 2025 | 224,500.00 | 229,500.00 | 221,000.00 | 227,000.00 | 227,000.00 | 1.57% | 304,681 |
| Aug 28, 2025 | 216,500.00 | 224,500.00 | 216,500.00 | 223,500.00 | 223,500.00 | 2.05% | 234,972 |
| Aug 27, 2025 | 225,500.00 | 225,500.00 | 213,500.00 | 219,000.00 | 219,000.00 | -2.88% | 531,306 |
| Aug 26, 2025 | 227,000.00 | 228,000.00 | 217,000.00 | 225,500.00 | 225,500.00 | -0.22% | 725,452 |
| Aug 25, 2025 | 233,000.00 | 233,000.00 | 224,000.00 | 226,000.00 | 226,000.00 | -0.88% | 334,046 |
| Aug 22, 2025 | 220,000.00 | 232,500.00 | 218,000.00 | 228,000.00 | 228,000.00 | 4.35% | 438,097 |
| Aug 21, 2025 | 214,000.00 | 221,000.00 | 214,000.00 | 218,500.00 | 218,500.00 | 2.58% | 309,979 |
| Aug 20, 2025 | 213,000.00 | 219,000.00 | 204,000.00 | 213,000.00 | 213,000.00 | -1.84% | 479,024 |
| Aug 19, 2025 | 216,500.00 | 224,000.00 | 212,500.00 | 217,000.00 | 217,000.00 | 1.17% | 496,649 |
| Aug 18, 2025 | 210,500.00 | 218,500.00 | 207,500.00 | 214,500.00 | 214,500.00 | 0.47% | 277,674 |