Apures Co., Ltd. (XKON:149300)
South Korea · Delayed Price · Currency is KRW 36.00
-1.00 (-2.70%)
At close: Mar 6, 2026
Apures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.00 | 37.00 | 32.00 | 36.00 | 36.00 | -2.70% | 56,026 |
| Mar 5, 2026 | 38.00 | 38.00 | 33.00 | 37.00 | 37.00 | -2.63% | 47,312 |
| Mar 4, 2026 | 38.00 | 38.00 | 34.00 | 38.00 | 38.00 | - | 2,093 |
| Mar 3, 2026 | 39.00 | 39.00 | 34.00 | 38.00 | 38.00 | - | 10,462 |
| Feb 27, 2026 | 40.00 | 40.00 | 34.00 | 38.00 | 38.00 | -5.00% | 73,394 |
| Feb 26, 2026 | 41.00 | 41.00 | 35.00 | 40.00 | 40.00 | -2.44% | 104,591 |
| Feb 25, 2026 | 42.00 | 42.00 | 36.00 | 41.00 | 41.00 | -2.38% | 21,697 |
| Feb 24, 2026 | 39.00 | 43.00 | 34.00 | 42.00 | 42.00 | 10.53% | 148,445 |
| Feb 23, 2026 | 35.00 | 40.00 | 30.00 | 38.00 | 38.00 | 8.57% | 97,394 |
| Feb 20, 2026 | 31.00 | 36.00 | 31.00 | 35.00 | 35.00 | - | 21,734 |
| Feb 19, 2026 | 38.00 | 38.00 | 33.00 | 35.00 | 35.00 | -7.89% | 17,999 |
| Feb 13, 2026 | 34.00 | 39.00 | 34.00 | 38.00 | 38.00 | -2.56% | 143,843 |
| Feb 12, 2026 | 41.00 | 41.00 | 35.00 | 39.00 | 39.00 | -2.50% | 132,512 |
| Feb 11, 2026 | 41.00 | 41.00 | 34.00 | 40.00 | 40.00 | - | 66,397 |
| Feb 10, 2026 | 40.00 | 40.00 | 36.00 | 40.00 | 40.00 | 2.56% | 24,992 |
| Feb 9, 2026 | 41.00 | 41.00 | 33.00 | 39.00 | 39.00 | 2.63% | 40,561 |
| Feb 6, 2026 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | - | 27,974 |
| Feb 5, 2026 | 41.00 | 41.00 | 33.00 | 38.00 | 38.00 | 2.70% | 62,068 |
| Feb 4, 2026 | 37.00 | 37.00 | 33.00 | 37.00 | 37.00 | - | 15,134 |
| Feb 3, 2026 | 38.00 | 39.00 | 34.00 | 37.00 | 37.00 | - | 35,569 |
| Feb 2, 2026 | 43.00 | 43.00 | 37.00 | 37.00 | 37.00 | -11.90% | 42,872 |
| Jan 30, 2026 | 39.00 | 44.00 | 34.00 | 42.00 | 42.00 | 7.69% | 244,737 |
| Jan 29, 2026 | 35.00 | 39.00 | 31.00 | 39.00 | 39.00 | 14.71% | 158,337 |
| Jan 28, 2026 | 34.00 | 38.00 | 34.00 | 34.00 | 34.00 | -12.82% | 232,365 |
| Jan 27, 2026 | 40.00 | 43.00 | 39.00 | 39.00 | 39.00 | -13.33% | 187,380 |
| Jan 26, 2026 | 40.00 | 49.00 | 39.00 | 45.00 | 45.00 | - | 265,462 |
| Jan 23, 2026 | 48.00 | 48.00 | 38.00 | 45.00 | 45.00 | 4.65% | 329,180 |
| Jan 22, 2026 | 34.00 | 46.00 | 34.00 | 43.00 | 43.00 | 7.50% | 1,129,733 |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -13.04% | 24,139 |
| Jan 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -13.21% | 178,848 |
| Jan 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -14.52% | 22,249 |
| Jan 16, 2026 | 82.00 | 82.00 | 62.00 | 62.00 | 62.00 | -13.89% | 653,101 |
| Jan 14, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 14.29% | 130,475 |
| Jan 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 14.55% | 235,924 |
| Jan 12, 2026 | 55.00 | 55.00 | 50.00 | 55.00 | 55.00 | 14.58% | 216,753 |
| Jan 9, 2026 | 42.00 | 48.00 | 40.00 | 48.00 | 48.00 | 14.29% | 391,664 |
| Jan 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 13.51% | 73,013 |
| Jan 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 12.12% | 128,218 |
| Jan 6, 2026 | 33.00 | 33.00 | 30.00 | 33.00 | 33.00 | 13.79% | 342,462 |
| Jan 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11.54% | 103,013 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 13.04% | 264,534 |
| Dec 30, 2025 | 17.00 | 23.00 | 17.00 | 23.00 | 23.00 | 15.00% | 338,207 |
| Dec 29, 2025 | 20.00 | 23.00 | 20.00 | 20.00 | 20.00 | -13.04% | 3,862,004 |
| Dec 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -11.54% | 828,115 |
| Dec 24, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | -7.14% | 2,206,067 |
| Dec 23, 2025 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | -12.50% | 867,077 |
| Dec 22, 2025 | 33.00 | 36.00 | 32.00 | 32.00 | 32.00 | -13.51% | 300,793 |
| Dec 19, 2025 | 45.00 | 46.00 | 37.00 | 37.00 | 37.00 | -13.95% | 826,267 |
| Dec 18, 2025 | 44.00 | 48.00 | 43.00 | 43.00 | 43.00 | - | 159,332 |
| Dec 17, 2025 | 44.00 | 47.00 | 43.00 | 43.00 | 43.00 | -2.27% | 34,298 |