Apures Co., Ltd. (XKON:149300)
South Korea · Delayed Price · Currency is KRW 205.00
-10.00 (-4.65%)
At close: Aug 22, 2025, 3:30 PM KST
Apures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 244.00 | 244.00 | 194.00 | 205.00 | - | -4.65% | 197,602 |
| Aug 21, 2025 | 215.00 | 215.00 | 187.00 | 215.00 | - | 14.97% | 368,975 |
| Aug 20, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | - | 14.72% | 139,025 |
| Aug 18, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | - | 14.79% | 121,402 |
| Aug 14, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | 14.52% | 2,133 |
| Aug 12, 2025 | 108.00 | 124.00 | 106.00 | 124.00 | - | 14.81% | 113,581 |
| Aug 11, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | - | 14.89% | 77,132 |
| Aug 8, 2025 | 93.00 | 94.00 | 81.00 | 94.00 | - | 14.63% | 272,853 |
| Aug 7, 2025 | 81.00 | 82.00 | 73.00 | 82.00 | - | 13.89% | 147,929 |
| Aug 6, 2025 | 70.00 | 72.00 | 57.00 | 72.00 | - | 14.29% | 24,866 |
| Aug 5, 2025 | 65.00 | 65.00 | 51.00 | 63.00 | - | 10.53% | 95,868 |
| Aug 4, 2025 | 59.00 | 59.00 | 50.00 | 57.00 | - | 9.62% | 2,286 |
| 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 |