Apures Co., Ltd. (XKON:149300)
South Korea · Delayed Price · Currency is KRW 37.00
+4.00 (12.12%)
At close: Jan 7, 2026
Apures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 55.00 | 55.00 | 42.00 | 44.00 | 44.00 | -10.20% | 257,110 |
| Dec 15, 2025 | 43.00 | 49.00 | 43.00 | 49.00 | 49.00 | 11.36% | 30,864 |
| 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 |