Apures Co., Ltd. (XKON:149300)
South Korea · Delayed Price · Currency is KRW 128.00
-5.00 (-3.76%)
At close: Oct 2, 2025
Apures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 4.76% | 26,868 |
| Sep 26, 2025 | 149.00 | 149.00 | 135.00 | 147.00 | 147.00 | 2.80% | 375 |
| Sep 25, 2025 | 148.00 | 148.00 | 125.00 | 143.00 | 143.00 | 2.14% | 5,610 |
| Sep 24, 2025 | 144.00 | 144.00 | 124.00 | 140.00 | 140.00 | 3.70% | 1,338 |
| Sep 23, 2025 | 123.00 | 135.00 | 122.00 | 135.00 | 135.00 | -5.59% | 53,400 |
| Sep 22, 2025 | 168.00 | 168.00 | 143.00 | 143.00 | 143.00 | -14.88% | 40,916 |
| Sep 19, 2025 | 147.00 | 168.00 | 147.00 | 168.00 | 168.00 | 1.82% | 4,358 |
| Sep 18, 2025 | 183.00 | 183.00 | 158.00 | 165.00 | 165.00 | -10.81% | 77,921 |
| Sep 17, 2025 | 188.00 | 188.00 | 165.00 | 185.00 | 185.00 | 3.35% | 184 |
| Sep 16, 2025 | 188.00 | 188.00 | 162.00 | 179.00 | 179.00 | -5.79% | 34,084 |
| Sep 15, 2025 | 200.00 | 200.00 | 170.00 | 190.00 | 190.00 | -1.55% | 1,295 |
| Sep 12, 2025 | 179.00 | 193.00 | 161.00 | 193.00 | 193.00 | 4.32% | 32,576 |
| Sep 11, 2025 | 206.00 | 206.00 | 166.00 | 185.00 | 185.00 | -5.13% | 27,165 |
| Sep 10, 2025 | 197.00 | 197.00 | 178.00 | 195.00 | 195.00 | - | 557 |
| Sep 9, 2025 | 225.00 | 225.00 | 192.00 | 195.00 | 195.00 | -9.72% | 42,365 |
| Sep 8, 2025 | 227.00 | 230.00 | 190.00 | 216.00 | 216.00 | 0.93% | 46,638 |
| Sep 5, 2025 | 248.00 | 248.00 | 192.00 | 214.00 | 214.00 | -0.93% | 49,042 |
| Sep 3, 2025 | 215.00 | 216.00 | 192.00 | 216.00 | 216.00 | 14.89% | 183,210 |
| Sep 2, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 14.63% | 83,310 |
| Sep 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 14.69% | 21,570 |
| Aug 29, 2025 | 107.00 | 143.00 | 107.00 | 143.00 | 143.00 | 14.40% | 174,386 |
| Aug 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -14.38% | 10,170 |
| Aug 27, 2025 | 155.00 | 155.00 | 146.00 | 146.00 | 146.00 | -14.62% | 46,419 |
| Aug 26, 2025 | 230.00 | 230.00 | 171.00 | 171.00 | 171.00 | -14.93% | 102,782 |
| Aug 25, 2025 | 205.00 | 230.00 | 193.00 | 201.00 | 201.00 | -1.95% | 125,587 |
| Aug 22, 2025 | 244.00 | 244.00 | 194.00 | 205.00 | 205.00 | -4.65% | 197,602 |
| Aug 21, 2025 | 215.00 | 215.00 | 187.00 | 215.00 | 215.00 | 14.97% | 368,975 |
| Aug 20, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 14.72% | 139,025 |
| Aug 18, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 14.79% | 121,402 |
| Aug 14, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 14.52% | 2,133 |
| Aug 12, 2025 | 108.00 | 124.00 | 106.00 | 124.00 | 124.00 | 14.81% | 113,581 |
| Aug 11, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 14.89% | 77,132 |
| Aug 8, 2025 | 93.00 | 94.00 | 81.00 | 94.00 | 94.00 | 14.63% | 272,853 |
| Aug 7, 2025 | 81.00 | 82.00 | 73.00 | 82.00 | 82.00 | 13.89% | 147,929 |
| Aug 6, 2025 | 70.00 | 72.00 | 57.00 | 72.00 | 72.00 | 14.29% | 24,866 |
| Aug 5, 2025 | 65.00 | 65.00 | 51.00 | 63.00 | 63.00 | 10.53% | 95,868 |
| Aug 4, 2025 | 59.00 | 59.00 | 50.00 | 57.00 | 57.00 | 9.62% | 2,286 |
| Aug 1, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 21 |
| Jul 31, 2025 | 50.00 | 50.00 | 44.00 | 50.00 | 50.00 | - | 7,189 |
| Jul 30, 2025 | 52.00 | 52.00 | 48.00 | 50.00 | 50.00 | 2.04% | 76,942 |
| Jul 29, 2025 | 52.00 | 52.00 | 44.00 | 49.00 | 49.00 | -3.92% | 54,589 |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 5,204 |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 6,650 |
| Jul 24, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 48,040 |
| Jul 23, 2025 | 52.00 | 52.00 | 44.00 | 51.00 | 51.00 | 2.00% | 117,222 |
| Jul 22, 2025 | 51.00 | 51.00 | 44.00 | 50.00 | 50.00 | -1.96% | 14,238 |
| Jul 21, 2025 | 57.00 | 57.00 | 51.00 | 51.00 | 51.00 | - | 24,555 |