APR Co., Ltd. (KRX:278470)
South Korea · Delayed Price · Currency is KRW 286,000
+29,500 (11.50%)
At close: Jan 22, 2026
APR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 254,500.00 | 293,500.00 | 253,000.00 | 281,500.00 | - | 9.75% | 1,111,335 |
| 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% | 327,572 |
| Jan 16, 2026 | 239,000.00 | 247,000.00 | 235,500.00 | 240,500.00 | 240,500.00 | 1.26% | 448,451 |
| Jan 15, 2026 | 230,500.00 | 239,500.00 | 229,500.00 | 237,500.00 | 237,500.00 | 3.26% | 496,428 |
| Jan 14, 2026 | 227,500.00 | 230,500.00 | 225,000.00 | 230,000.00 | 230,000.00 | 2.91% | 363,664 |
| Jan 13, 2026 | 223,500.00 | 223,500.00 | 215,500.00 | 223,500.00 | 223,500.00 | 0.22% | 401,538 |
| 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% | 976,864 |
| 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% | 240,057 |
| Jan 2, 2026 | 233,500.00 | 237,000.00 | 227,000.00 | 233,000.00 | 233,000.00 | 0.87% | 245,026 |
| 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% | 284,321 |
| 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% | 242,516 |
| Dec 19, 2025 | 247,000.00 | 247,500.00 | 241,000.00 | 243,000.00 | 243,000.00 | -0.21% | 292,191 |
| Dec 18, 2025 | 256,000.00 | 256,000.00 | 243,500.00 | 243,500.00 | 243,500.00 | -5.07% | 296,175 |
| Dec 17, 2025 | 267,500.00 | 267,500.00 | 253,000.00 | 256,500.00 | 256,500.00 | -2.84% | 365,063 |
| Dec 16, 2025 | 252,500.00 | 271,500.00 | 250,000.00 | 264,000.00 | 264,000.00 | 5.18% | 745,658 |
| Dec 15, 2025 | 245,500.00 | 255,500.00 | 243,000.00 | 251,000.00 | 251,000.00 | 1.41% | 247,713 |
| Dec 12, 2025 | 256,500.00 | 260,000.00 | 247,000.00 | 247,500.00 | 247,500.00 | -2.37% | 251,507 |
| Dec 11, 2025 | 255,000.00 | 261,500.00 | 252,000.00 | 253,500.00 | 253,500.00 | 0.60% | 276,034 |
| Dec 10, 2025 | 265,000.00 | 267,500.00 | 251,000.00 | 252,000.00 | 252,000.00 | -3.08% | 315,719 |
| Dec 9, 2025 | 268,000.00 | 268,000.00 | 257,500.00 | 260,000.00 | 260,000.00 | -3.53% | 285,095 |
| Dec 8, 2025 | 258,500.00 | 275,500.00 | 258,500.00 | 269,500.00 | 269,500.00 | 5.89% | 702,075 |
| Dec 5, 2025 | 248,500.00 | 254,500.00 | 242,500.00 | 254,500.00 | 254,500.00 | 2.83% | 408,476 |
| Dec 4, 2025 | 247,500.00 | 254,500.00 | 245,000.00 | 247,500.00 | 247,500.00 | 1.02% | 242,986 |
| Dec 3, 2025 | 248,500.00 | 251,000.00 | 238,500.00 | 245,000.00 | 245,000.00 | -1.01% | 400,200 |
| Dec 2, 2025 | 250,500.00 | 255,500.00 | 245,000.00 | 247,500.00 | 247,500.00 | -1.98% | 363,437 |
| Dec 1, 2025 | 258,000.00 | 258,500.00 | 246,000.00 | 252,500.00 | 252,500.00 | -1.17% | 357,740 |
| Nov 28, 2025 | 264,000.00 | 267,500.00 | 252,500.00 | 255,500.00 | 255,500.00 | -3.95% | 384,689 |
| Nov 27, 2025 | 248,000.00 | 266,000.00 | 247,500.00 | 266,000.00 | 266,000.00 | 6.40% | 560,886 |
| Nov 26, 2025 | 253,000.00 | 254,000.00 | 241,500.00 | 250,000.00 | 250,000.00 | -0.20% | 421,780 |
| Nov 25, 2025 | 248,000.00 | 255,000.00 | 243,500.00 | 250,500.00 | 250,500.00 | 1.21% | 474,423 |
| Nov 24, 2025 | 246,000.00 | 252,500.00 | 235,000.00 | 247,500.00 | 247,500.00 | 3.99% | 3,242,276 |
| Nov 21, 2025 | 242,000.00 | 242,000.00 | 232,500.00 | 238,000.00 | 238,000.00 | 0.42% | 430,563 |
| 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 |