Apures Co., Ltd. (XKON:149300)
South Korea · Delayed Price · Currency is KRW 52.00
+2.00 (4.00%)
At close: Aug 1, 2025, 3:30 PM KST
Apures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | - | 4.00% | 21 |
| Jul 31, 2025 | 50.00 | 50.00 | 44.00 | 50.00 | - | - | 7,189 |
| Jul 30, 2025 | 52.00 | 52.00 | 48.00 | 50.00 | - | 2.04% | 76,942 |
| Jul 29, 2025 | 52.00 | 52.00 | 44.00 | 49.00 | - | -3.92% | 54,589 |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2.00% | 5,204 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -1.96% | 6,650 |
| Jul 24, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | - | - | 48,040 |
| Jul 23, 2025 | 52.00 | 52.00 | 44.00 | 51.00 | - | 2.00% | 117,222 |
| Jul 22, 2025 | 51.00 | 51.00 | 44.00 | 50.00 | - | -1.96% | 14,238 |
| Jul 21, 2025 | 57.00 | 57.00 | 51.00 | 51.00 | - | - | 24,555 |
| Jul 18, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | - | 2.00% | 48,586 |
| Jul 17, 2025 | 53.00 | 54.00 | 50.00 | 50.00 | - | -3.85% | 470,012 |
| Jul 16, 2025 | 54.00 | 54.00 | 49.00 | 52.00 | - | - | 10,962 |
| Jul 15, 2025 | 56.00 | 56.00 | 50.00 | 52.00 | - | - | 6,112 |
| Jul 14, 2025 | 54.00 | 54.00 | 50.00 | 52.00 | - | 1.96% | 181 |
| Jul 11, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | - | - | 16,491 |
| Jul 10, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | - | - | 321 |
| Jul 9, 2025 | 54.00 | 54.00 | 48.00 | 51.00 | - | -3.77% | 8,155 |
| Jul 8, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | - | -1.85% | 1,190 |
| Jul 7, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | - | 1.89% | 37 |
| Jul 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10.42% | 2,064 |
| Jul 3, 2025 | 55.00 | 55.00 | 46.00 | 48.00 | - | -9.43% | 12,952 |
| Jul 2, 2025 | 54.00 | 54.00 | 50.00 | 53.00 | - | -1.85% | 12,044 |
| Jul 1, 2025 | 57.00 | 57.00 | 51.00 | 54.00 | - | - | 13,343 |
| Jun 30, 2025 | 54.00 | 55.00 | 51.00 | 54.00 | - | -1.82% | 6,959 |
| Jun 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | - | 1 |
| Jun 26, 2025 | 62.00 | 62.00 | 50.00 | 55.00 | - | 1.85% | 8,866 |
| Jun 25, 2025 | 55.00 | 56.00 | 54.00 | 54.00 | - | -1.82% | 30,999 |
| Jun 24, 2025 | 51.00 | 57.00 | 51.00 | 55.00 | - | 10.00% | 70,635 |
| Jun 23, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | - | 8.70% | 12,733 |
| Jun 20, 2025 | 53.00 | 53.00 | 45.00 | 46.00 | - | -9.80% | 22,893 |
| Jun 19, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | - | - | 51,990 |
| Jun 18, 2025 | 51.00 | 51.00 | 49.00 | 51.00 | - | - | 3,916 |
| Jun 17, 2025 | 50.00 | 54.00 | 49.00 | 51.00 | - | -1.92% | 267,195 |
| Jun 16, 2025 | 52.00 | 52.00 | 42.00 | 52.00 | - | 6.12% | 98,902 |
| Jun 13, 2025 | 53.00 | 53.00 | 41.00 | 49.00 | - | 2.08% | 429,530 |
| Jun 12, 2025 | 59.00 | 59.00 | 47.00 | 48.00 | - | -11.11% | 55,494 |
| Jun 11, 2025 | 55.00 | 71.00 | 54.00 | 54.00 | - | -14.29% | 213,466 |
| Jun 10, 2025 | 68.00 | 68.00 | 51.00 | 63.00 | - | 5.00% | 179,371 |
| Jun 9, 2025 | 70.00 | 70.00 | 59.00 | 60.00 | - | -13.04% | 121,262 |
| Jun 5, 2025 | 60.00 | 75.00 | 60.00 | 69.00 | - | -1.43% | 127,867 |
| Jun 4, 2025 | 79.00 | 79.00 | 60.00 | 70.00 | - | - | 252,768 |
| Jun 2, 2025 | 57.00 | 70.00 | 57.00 | 70.00 | - | 9.38% | 9,425 |
| May 30, 2025 | 76.00 | 76.00 | 62.00 | 64.00 | - | -11.11% | 68,710 |
| May 29, 2025 | 80.00 | 80.00 | 68.00 | 72.00 | - | -10.00% | 67,186 |
| May 28, 2025 | 99.00 | 99.00 | 75.00 | 80.00 | - | -9.09% | 79,007 |
| May 27, 2025 | 92.00 | 92.00 | 81.00 | 88.00 | - | -1.12% | 37,039 |
| May 26, 2025 | 95.00 | 95.00 | 84.00 | 89.00 | - | 4.71% | 15,705 |
| May 23, 2025 | 90.00 | 90.00 | 80.00 | 85.00 | - | 1.19% | 10,605 |
| May 22, 2025 | 109.00 | 109.00 | 84.00 | 84.00 | - | -14.29% | 93,492 |