Aprogen Biologics 003060
KRX · South Korea · Health Technology
KRW 1,564.00+16.00 (+1.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,564.00 | +1.03% | KRW 1,544.00 | KRW 1,620.00 | KRW 1,511.00 | 199.50K |
| 2026-10-01 | KRW 1,548.00 | +5.31% | KRW 1,470.00 | KRW 1,553.00 | KRW 1,450.00 | 164.25K |
| 2026-09-30 | KRW 1,470.00 | -2.46% | KRW 1,520.00 | KRW 1,520.00 | KRW 1,446.00 | 164.23K |
| 2026-09-29 | KRW 1,507.00 | -3.89% | KRW 1,568.00 | KRW 1,569.00 | KRW 1,486.00 | 230.86K |
| 2026-09-28 | KRW 1,568.00 | -4.33% | KRW 1,639.00 | KRW 1,725.00 | KRW 1,534.00 | 370.87K |
| 2026-09-23 | KRW 1,639.00 | +2.37% | KRW 1,604.00 | KRW 1,680.00 | KRW 1,593.00 | 114.41K |
| 2026-09-22 | KRW 1,601.00 | -0.06% | KRW 1,625.00 | KRW 1,625.00 | KRW 1,591.00 | 135.74K |
| 2026-09-21 | KRW 1,602.00 | -1.78% | KRW 1,631.00 | KRW 1,659.00 | KRW 1,594.00 | 110.87K |
| 2026-09-18 | KRW 1,631.00 | -0.31% | KRW 1,651.00 | KRW 1,665.00 | KRW 1,625.00 | 49.97K |
| 2026-09-17 | KRW 1,636.00 | -0.30% | KRW 1,631.00 | KRW 1,665.00 | KRW 1,620.00 | 63.46K |
| 2026-09-16 | KRW 1,641.00 | +0.06% | KRW 1,640.00 | KRW 1,650.00 | KRW 1,591.00 | 94.81K |
| 2026-09-15 | KRW 1,640.00 | +2.56% | KRW 1,585.00 | KRW 1,661.00 | KRW 1,580.00 | 87.38K |
| 2026-09-14 | KRW 1,599.00 | -4.76% | KRW 1,655.00 | KRW 1,655.00 | KRW 1,580.00 | 213.72K |
| 2026-09-11 | KRW 1,679.00 | +0.48% | KRW 1,672.00 | KRW 1,704.00 | KRW 1,648.00 | 159.29K |
| 2026-09-10 | KRW 1,671.00 | +0.84% | KRW 1,657.00 | KRW 1,674.00 | KRW 1,616.00 | 173.80K |
| 2026-09-09 | KRW 1,657.00 | -2.87% | KRW 1,706.00 | KRW 1,724.00 | KRW 1,650.00 | 254.32K |
| 2026-09-08 | KRW 1,706.00 | -6.16% | KRW 1,824.00 | KRW 1,836.00 | KRW 1,706.00 | 468.31K |
| 2026-09-07 | KRW 1,818.00 | +0.44% | KRW 1,810.00 | KRW 1,940.00 | KRW 1,783.00 | 787.22K |
| 2026-09-04 | KRW 1,810.00 | +4.81% | KRW 2,245.00 | KRW 2,245.00 | KRW 1,801.00 | 8.05M |
| 2026-09-03 | KRW 1,727.00 | -0.86% | KRW 1,742.00 | KRW 1,774.00 | KRW 1,709.00 | 121.41K |
| 2026-09-02 | KRW 1,742.00 | +0.23% | KRW 1,758.00 | KRW 1,769.00 | KRW 1,725.00 | 98.74K |
| 2026-09-01 | KRW 1,738.00 | -3.44% | KRW 1,782.00 | KRW 1,813.00 | KRW 1,730.00 | 157.22K |
| 2026-08-31 | KRW 1,800.00 | -3.07% | KRW 1,852.00 | KRW 1,854.00 | KRW 1,796.00 | 125.91K |
| 2026-08-28 | KRW 1,857.00 | -1.28% | KRW 1,881.00 | KRW 1,882.00 | KRW 1,835.00 | 82.00K |
| 2026-08-27 | KRW 1,881.00 | -3.54% | KRW 1,967.00 | KRW 1,967.00 | KRW 1,870.00 | 208.82K |
| 2026-08-26 | KRW 1,950.00 | -5.34% | KRW 2,060.00 | KRW 2,455.00 | KRW 1,930.00 | 2.72M |
| 2026-08-25 | KRW 2,060.00 | +4.46% | KRW 1,972.00 | KRW 2,340.00 | KRW 1,920.00 | 574.76K |
| 2026-08-24 | KRW 1,972.00 | +2.71% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,921.00 | 30.78K |
| 2026-08-21 | KRW 1,920.00 | -2.98% | KRW 1,950.00 | KRW 1,971.00 | KRW 1,915.00 | 61.33K |
| 2026-08-20 | KRW 1,979.00 | +3.83% | KRW 1,950.00 | KRW 2,000.00 | KRW 1,912.00 | 56.21K |
| 2026-08-19 | KRW 1,906.00 | -2.16% | KRW 1,955.00 | KRW 1,970.00 | KRW 1,874.00 | 65.10K |
| 2026-08-18 | KRW 1,948.00 | -5.21% | KRW 2,020.00 | KRW 2,025.00 | KRW 1,925.00 | 124.95K |
| 2026-08-14 | KRW 2,055.00 | 0.00% | KRW 2,085.00 | KRW 2,085.00 | KRW 2,020.00 | 64.17K |
| 2026-08-13 | KRW 2,055.00 | -3.52% | KRW 2,080.00 | KRW 2,145.00 | KRW 2,055.00 | 63.72K |
| 2026-08-12 | KRW 2,130.00 | -1.16% | KRW 2,145.00 | KRW 2,160.00 | KRW 2,060.00 | 111.15K |
| 2026-08-11 | KRW 2,155.00 | +1.65% | KRW 2,175.00 | KRW 2,180.00 | KRW 2,125.00 | 84.18K |
| 2026-08-10 | KRW 2,120.00 | -1.85% | KRW 2,140.00 | KRW 2,210.00 | KRW 2,110.00 | 103.60K |
| 2026-08-07 | KRW 2,160.00 | -0.92% | KRW 2,180.00 | KRW 2,240.00 | KRW 2,100.00 | 68.02K |
| 2026-08-06 | KRW 2,180.00 | -3.33% | KRW 2,300.00 | KRW 2,345.00 | KRW 2,170.00 | 94.32K |
| 2026-08-05 | KRW 2,255.00 | -0.22% | KRW 2,290.00 | KRW 2,350.00 | KRW 2,250.00 | 88.60K |
| 2026-08-04 | KRW 2,260.00 | +5.61% | KRW 2,125.00 | KRW 2,270.00 | KRW 2,110.00 | 44.57K |
| 2026-08-03 | KRW 2,140.00 | +0.94% | KRW 2,180.00 | KRW 2,290.00 | KRW 2,095.00 | 187.95K |
| 2026-07-31 | KRW 2,120.00 | +6.00% | KRW 2,025.00 | KRW 2,175.00 | KRW 2,025.00 | 111.47K |
| 2026-07-30 | KRW 2,000.00 | -1.23% | KRW 2,010.00 | KRW 2,115.00 | KRW 1,990.00 | 57.89K |
| 2026-07-29 | KRW 2,025.00 | -0.98% | KRW 2,045.00 | KRW 2,080.00 | KRW 1,950.00 | 122.20K |
| 2026-07-28 | KRW 2,045.00 | -2.15% | KRW 2,080.00 | KRW 2,080.00 | KRW 2,005.00 | 48.76K |
| 2026-07-27 | KRW 2,090.00 | +0.24% | KRW 2,090.00 | KRW 2,170.00 | KRW 2,020.00 | 79.87K |
| 2026-07-24 | KRW 2,085.00 | -0.24% | KRW 2,150.00 | KRW 2,200.00 | KRW 2,080.00 | 120.27K |
| 2026-07-23 | KRW 2,090.00 | +5.56% | KRW 1,980.00 | KRW 2,170.00 | KRW 1,980.00 | 106.90K |
| 2026-07-22 | KRW 1,980.00 | 0.00% | KRW 2,000.00 | KRW 2,065.00 | KRW 1,980.00 | 37.29K |
| 2026-07-21 | KRW 1,980.00 | -0.05% | KRW 1,981.00 | KRW 1,999.00 | KRW 1,930.00 | 47.43K |
| 2026-07-20 | KRW 1,981.00 | -4.76% | KRW 2,025.00 | KRW 2,110.00 | KRW 1,981.00 | 80.05K |
| 2026-07-16 | KRW 2,080.00 | 0.00% | KRW 2,075.00 | KRW 2,135.00 | KRW 1,999.00 | 71.52K |
| 2026-07-15 | KRW 2,080.00 | +4.26% | KRW 1,942.00 | KRW 2,100.00 | KRW 1,942.00 | 56.62K |
| 2026-07-14 | KRW 1,995.00 | +0.76% | KRW 1,970.00 | KRW 2,005.00 | KRW 1,910.00 | 45.71K |
| 2026-07-13 | KRW 1,980.00 | -5.04% | KRW 2,085.00 | KRW 2,155.00 | KRW 1,980.00 | 68.65K |
| 2026-07-10 | KRW 2,085.00 | +4.25% | KRW 2,030.00 | KRW 2,090.00 | KRW 1,999.00 | 46.53K |
| 2026-07-09 | KRW 2,000.00 | +1.88% | KRW 1,963.00 | KRW 2,065.00 | KRW 1,920.00 | 44.25K |
| 2026-07-08 | KRW 1,963.00 | -4.24% | KRW 2,050.00 | KRW 2,070.00 | KRW 1,951.00 | 77.60K |
| 2026-07-07 | KRW 2,050.00 | -1.20% | KRW 2,145.00 | KRW 2,250.00 | KRW 2,010.00 | 119.09K |
| 2026-07-06 | KRW 2,075.00 | -1.43% | KRW 2,110.00 | KRW 2,150.00 | KRW 2,030.00 | 41.86K |
| 2026-07-03 | KRW 2,105.00 | +5.25% | KRW 2,045.00 | KRW 2,110.00 | KRW 1,972.00 | 48.63K |
| 2026-07-02 | KRW 2,000.00 | -4.08% | KRW 2,015.00 | KRW 2,170.00 | KRW 1,994.00 | 59.39K |
| 2026-07-01 | KRW 2,085.00 | +0.97% | KRW 2,065.00 | KRW 2,200.00 | KRW 2,060.00 | 87.45K |
| 2026-06-30 | KRW 2,065.00 | -2.59% | KRW 2,140.00 | KRW 2,140.00 | KRW 2,055.00 | 102.06K |
| 2026-06-29 | KRW 2,120.00 | +9.84% | KRW 1,930.00 | KRW 2,125.00 | KRW 1,930.00 | 122.86K |
| 2026-06-26 | KRW 1,930.00 | -2.53% | KRW 1,972.00 | KRW 1,985.00 | KRW 1,869.00 | 107.62K |
| 2026-06-25 | KRW 1,980.00 | -2.70% | KRW 2,075.00 | KRW 2,140.00 | KRW 1,954.00 | 126.57K |
| 2026-06-24 | KRW 2,035.00 | +1.90% | KRW 1,997.00 | KRW 2,135.00 | KRW 1,950.00 | 130.08K |
| 2026-06-23 | KRW 1,997.00 | -3.99% | KRW 2,080.00 | KRW 2,105.00 | KRW 1,997.00 | 282.06K |
| 2026-06-22 | KRW 2,080.00 | -1.42% | KRW 2,160.00 | KRW 2,180.00 | KRW 2,010.00 | 86.10K |
| 2026-06-19 | KRW 2,110.00 | -6.84% | KRW 2,310.00 | KRW 2,315.00 | KRW 2,060.00 | 345.36K |
| 2026-06-18 | KRW 2,265.00 | -3.82% | KRW 2,370.00 | KRW 2,445.00 | KRW 2,240.00 | 94.35K |
| 2026-06-17 | KRW 2,355.00 | -4.46% | KRW 2,470.00 | KRW 2,510.00 | KRW 2,325.00 | 134.38K |
| 2026-06-16 | KRW 2,465.00 | -3.90% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,455.00 | 92.98K |
| 2026-06-15 | KRW 2,565.00 | -0.39% | KRW 2,585.00 | KRW 2,680.00 | KRW 2,540.00 | 72.50K |
| 2026-06-12 | KRW 2,575.00 | +3.00% | KRW 2,500.00 | KRW 2,655.00 | KRW 2,500.00 | 37.37K |
| 2026-06-11 | KRW 2,500.00 | -1.96% | KRW 2,500.00 | KRW 2,580.00 | KRW 2,490.00 | 61.58K |
| 2026-06-10 | KRW 2,550.00 | -2.30% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,530.00 | 1 |
| 2026-06-09 | KRW 2,610.00 | +0.97% | KRW 2,565.00 | KRW 2,810.00 | KRW 2,560.00 | 67.01K |
| 2026-06-08 | KRW 2,585.00 | -3.72% | KRW 2,670.00 | KRW 2,675.00 | KRW 2,505.00 | 75.58K |
| 2026-06-05 | KRW 2,685.00 | -0.92% | KRW 2,790.00 | KRW 2,810.00 | KRW 2,665.00 | 119.05K |
| 2026-06-04 | KRW 2,710.00 | -3.90% | KRW 2,805.00 | KRW 2,815.00 | KRW 2,665.00 | 112.28K |
| 2026-06-02 | KRW 2,820.00 | -5.21% | KRW 2,935.00 | KRW 2,945.00 | KRW 2,760.00 | 101.93K |
| 2026-06-01 | KRW 2,975.00 | -6.00% | KRW 3,220.00 | KRW 3,290.00 | KRW 2,935.00 | 142.56K |
| 2026-05-29 | KRW 3,165.00 | +1.61% | KRW 3,185.00 | KRW 3,215.00 | KRW 3,040.00 | 90.05K |
| 2026-05-28 | KRW 3,115.00 | -7.15% | KRW 3,285.00 | KRW 3,355.00 | KRW 3,105.00 | 119.99K |
| 2026-05-27 | KRW 3,355.00 | -5.63% | KRW 3,500.00 | KRW 3,555.00 | KRW 3,345.00 | 150.75K |
| 2026-05-26 | KRW 3,555.00 | +3.04% | KRW 3,450.00 | KRW 3,730.00 | KRW 3,280.00 | 333.71K |
| 2026-05-22 | KRW 3,450.00 | +8.66% | KRW 3,150.00 | KRW 3,505.00 | KRW 3,050.00 | 608.16K |