Apures Co., Ltd. (XKON:149300)
South Korea flag South Korea · Delayed Price · Currency is KRW
76.00
-24.00 (-24.00%)
Last updated: Oct 22, 2025, 10:20 AM KST

Apures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202560.0062.0050.0051.0051.00-5.56%253,701
Oct 24, 202563.0069.0054.0054.0054.00-14.29%445,410
Oct 23, 202578.0078.0063.0063.0063.00-13.70%262,928
Oct 22, 202591.0096.0073.0073.0073.00-14.12%149,801
Oct 21, 2025109.00111.0085.0085.0085.00-14.14%85,840
Oct 20, 2025101.00103.0091.0099.0099.007.61%9,658
Oct 17, 2025120.00120.0092.0092.0092.00-13.21%113,463
Oct 16, 2025127.00127.00103.00106.00106.00-7.02%106,090
Oct 15, 2025117.00117.00111.00114.00114.00-2.56%24,212
Oct 14, 2025122.00122.00108.00117.00117.00-1.68%7,522
Oct 13, 2025120.00120.00119.00119.00119.00-0.83%118
Oct 10, 2025139.00139.00113.00120.00120.00-6.25%24,150
Oct 2, 2025143.00143.00114.00128.00128.00-3.76%97,250
Oct 1, 2025138.00138.00121.00133.00133.00-5.67%8,017
Sep 30, 2025155.00155.00131.00141.00141.00-8.44%64,626
Sep 29, 2025154.00154.00154.00154.00154.004.76%26,868
Sep 26, 2025149.00149.00135.00147.00147.002.80%375
Sep 25, 2025148.00148.00125.00143.00143.002.14%5,610
Sep 24, 2025144.00144.00124.00140.00140.003.70%1,338
Sep 23, 2025123.00135.00122.00135.00135.00-5.59%53,400
Sep 22, 2025168.00168.00143.00143.00143.00-14.88%40,916
Sep 19, 2025147.00168.00147.00168.00168.001.82%4,358
Sep 18, 2025183.00183.00158.00165.00165.00-10.81%77,921
Sep 17, 2025188.00188.00165.00185.00185.003.35%184
Sep 16, 2025188.00188.00162.00179.00179.00-5.79%34,084
Sep 15, 2025200.00200.00170.00190.00190.00-1.55%1,295
Sep 12, 2025179.00193.00161.00193.00193.004.32%32,576
Sep 11, 2025206.00206.00166.00185.00185.00-5.13%27,165
Sep 10, 2025197.00197.00178.00195.00195.00-557
Sep 9, 2025225.00225.00192.00195.00195.00-9.72%42,365
Sep 8, 2025227.00230.00190.00216.00216.000.93%46,638
Sep 5, 2025248.00248.00192.00214.00214.00-0.93%49,042
Sep 3, 2025215.00216.00192.00216.00216.0014.89%183,210
Sep 2, 2025188.00188.00188.00188.00188.0014.63%83,310
Sep 1, 2025164.00164.00164.00164.00164.0014.69%21,570
Aug 29, 2025107.00143.00107.00143.00143.0014.40%174,386
Aug 28, 2025125.00125.00125.00125.00125.00-14.38%10,170
Aug 27, 2025155.00155.00146.00146.00146.00-14.62%46,419
Aug 26, 2025230.00230.00171.00171.00171.00-14.93%102,782
Aug 25, 2025205.00230.00193.00201.00201.00-1.95%125,587
Aug 22, 2025244.00244.00194.00205.00205.00-4.65%197,602
Aug 21, 2025215.00215.00187.00215.00215.0014.97%368,975
Aug 20, 2025187.00187.00187.00187.00187.0014.72%139,025
Aug 18, 2025163.00163.00163.00163.00163.0014.79%121,402
Aug 14, 2025142.00142.00142.00142.00142.0014.52%2,133
Aug 12, 2025108.00124.00106.00124.00124.0014.81%113,581
Aug 11, 2025106.00108.00106.00108.00108.0014.89%77,132
Aug 8, 202593.0094.0081.0094.0094.0014.63%272,853
Aug 7, 202581.0082.0073.0082.0082.0013.89%147,929
Aug 6, 202570.0072.0057.0072.0072.0014.29%24,866