Apures Co., Ltd. (XKON:149300)
South Korea · Delayed Price · Currency is KRW 49.00
+5.00 (11.36%)
At close: Dec 15, 2025
Apures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 43.00 | 47.00 | 43.00 | 46.00 | - | 4.55% | 12,485 |
| Dec 12, 2025 | 51.00 | 51.00 | 43.00 | 44.00 | 44.00 | -12.00% | 463,469 |
| Dec 11, 2025 | 50.00 | 54.00 | 46.00 | 50.00 | 50.00 | - | 23,214 |
| Dec 10, 2025 | 53.00 | 53.00 | 46.00 | 50.00 | 50.00 | -5.66% | 269,668 |
| Dec 9, 2025 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | -3.64% | 129,051 |
| Dec 8, 2025 | 57.00 | 57.00 | 52.00 | 55.00 | 55.00 | -1.79% | 44,399 |
| Dec 5, 2025 | 56.00 | 56.00 | 51.00 | 56.00 | 56.00 | 3.70% | 28,163 |
| Dec 4, 2025 | 61.00 | 61.00 | 51.00 | 54.00 | 54.00 | -10.00% | 239,840 |
| Dec 3, 2025 | 66.00 | 66.00 | 56.00 | 60.00 | 60.00 | -7.69% | 151,113 |
| Dec 2, 2025 | 62.00 | 72.00 | 60.00 | 65.00 | 65.00 | -7.14% | 192,536 |
| Dec 1, 2025 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 27,073 |
| Nov 28, 2025 | 67.00 | 68.00 | 61.00 | 67.00 | 67.00 | - | 21,311 |
| Nov 27, 2025 | 70.00 | 70.00 | 60.00 | 67.00 | 67.00 | 3.08% | 47,570 |
| Nov 26, 2025 | 71.00 | 71.00 | 63.00 | 65.00 | 65.00 | -1.52% | 23,661 |
| Nov 25, 2025 | 72.00 | 72.00 | 61.00 | 66.00 | 66.00 | 1.54% | 760 |
| Nov 24, 2025 | 60.00 | 70.00 | 59.00 | 65.00 | 65.00 | -1.52% | 25,002 |
| Nov 21, 2025 | 70.00 | 71.00 | 61.00 | 66.00 | 66.00 | 1.54% | 196 |
| Nov 20, 2025 | 58.00 | 70.00 | 58.00 | 65.00 | 65.00 | - | 2,533 |
| Nov 19, 2025 | 69.00 | 69.00 | 58.00 | 65.00 | 65.00 | - | 7,837 |
| Nov 18, 2025 | 67.00 | 67.00 | 58.00 | 65.00 | 65.00 | 1.56% | 5,151 |
| Nov 17, 2025 | 73.00 | 73.00 | 55.00 | 64.00 | 64.00 | - | 89,992 |
| Nov 14, 2025 | 68.00 | 71.00 | 62.00 | 64.00 | 64.00 | -7.25% | 58,012 |
| Nov 13, 2025 | 79.00 | 79.00 | 65.00 | 69.00 | 69.00 | -1.43% | 22,511 |
| Nov 12, 2025 | 76.00 | 76.00 | 64.00 | 70.00 | 70.00 | 1.45% | 23,534 |
| Nov 11, 2025 | 68.00 | 74.00 | 61.00 | 69.00 | 69.00 | 1.47% | 36,828 |
| Nov 10, 2025 | 66.00 | 72.00 | 57.00 | 68.00 | 68.00 | 7.94% | 198,797 |
| Nov 7, 2025 | 60.00 | 67.00 | 60.00 | 63.00 | 63.00 | 1.61% | 7,591 |
| Nov 6, 2025 | 71.00 | 71.00 | 62.00 | 62.00 | 62.00 | -3.13% | 11,641 |
| Nov 5, 2025 | 70.00 | 70.00 | 59.00 | 64.00 | 64.00 | 1.59% | 4,513 |
| Nov 4, 2025 | 74.00 | 75.00 | 62.00 | 63.00 | 63.00 | -5.97% | 94,401 |
| Nov 3, 2025 | 56.00 | 71.00 | 56.00 | 67.00 | 67.00 | 4.69% | 82,420 |
| Oct 31, 2025 | 84.00 | 84.00 | 64.00 | 64.00 | 64.00 | -14.67% | 130,369 |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 13.64% | 32,753 |
| Oct 29, 2025 | 66.00 | 66.00 | 59.00 | 66.00 | 66.00 | 13.79% | 33,731 |
| Oct 28, 2025 | 56.00 | 58.00 | 52.00 | 58.00 | 58.00 | 13.73% | 72,829 |
| Oct 27, 2025 | 60.00 | 62.00 | 50.00 | 51.00 | 51.00 | -5.56% | 253,701 |
| Oct 24, 2025 | 63.00 | 69.00 | 54.00 | 54.00 | 54.00 | -14.29% | 445,410 |
| Oct 23, 2025 | 78.00 | 78.00 | 63.00 | 63.00 | 63.00 | -13.70% | 262,928 |
| Oct 22, 2025 | 91.00 | 96.00 | 73.00 | 73.00 | 73.00 | -14.12% | 149,801 |
| Oct 21, 2025 | 109.00 | 111.00 | 85.00 | 85.00 | 85.00 | -14.14% | 85,840 |
| Oct 20, 2025 | 101.00 | 103.00 | 91.00 | 99.00 | 99.00 | 7.61% | 9,658 |
| Oct 17, 2025 | 120.00 | 120.00 | 92.00 | 92.00 | 92.00 | -13.21% | 113,463 |
| Oct 16, 2025 | 127.00 | 127.00 | 103.00 | 106.00 | 106.00 | -7.02% | 106,090 |
| Oct 15, 2025 | 117.00 | 117.00 | 111.00 | 114.00 | 114.00 | -2.56% | 24,212 |
| Oct 14, 2025 | 122.00 | 122.00 | 108.00 | 117.00 | 117.00 | -1.68% | 7,522 |
| Oct 13, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 118 |
| Oct 10, 2025 | 139.00 | 139.00 | 113.00 | 120.00 | 120.00 | -6.25% | 24,150 |
| Oct 2, 2025 | 143.00 | 143.00 | 114.00 | 128.00 | 128.00 | -3.76% | 97,250 |
| Oct 1, 2025 | 138.00 | 138.00 | 121.00 | 133.00 | 133.00 | -5.67% | 8,017 |
| Sep 30, 2025 | 155.00 | 155.00 | 131.00 | 141.00 | 141.00 | -8.44% | 64,626 |