APRO Co., LTD 262260
KRX · South Korea · Producer Manufacturing
KRW 4,475.00+75.00 (+1.70%)
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 4,535.00 | +3.07% | KRW 4,450.00 | KRW 4,675.00 | KRW 4,380.00 | 25.83K |
| 2026-10-01 | KRW 4,400.00 | +1.85% | KRW 4,360.00 | KRW 4,465.00 | KRW 4,320.00 | 19.48K |
| 2026-09-30 | KRW 4,320.00 | -3.57% | KRW 4,555.00 | KRW 4,565.00 | KRW 4,320.00 | 29.84K |
| 2026-09-29 | KRW 4,480.00 | -4.68% | KRW 4,740.00 | KRW 4,740.00 | KRW 4,465.00 |
| 54.15K |
| 2026-09-28 | KRW 4,700.00 | +3.87% | KRW 4,550.00 | KRW 4,800.00 | KRW 4,410.00 | 90.33K |
| 2026-09-23 | KRW 4,525.00 | 0.00% | KRW 4,510.00 | KRW 4,600.00 | KRW 4,350.00 | 36.99K |
| 2026-09-22 | KRW 4,525.00 | -1.63% | KRW 4,715.00 | KRW 4,740.00 | KRW 4,525.00 | 40.87K |
| 2026-09-21 | KRW 4,600.00 | +3.37% | KRW 4,450.00 | KRW 4,680.00 | KRW 4,360.00 | 61.50K |
| 2026-09-18 | KRW 4,450.00 | +0.79% | KRW 4,415.00 | KRW 4,500.00 | KRW 4,345.00 | 27.24K |
| 2026-09-17 | KRW 4,415.00 | +0.46% | KRW 4,445.00 | KRW 4,485.00 | KRW 4,265.00 | 36.55K |
| 2026-09-16 | KRW 4,395.00 | -0.57% | KRW 4,405.00 | KRW 4,530.00 | KRW 4,150.00 | 63.04K |
| 2026-09-15 | KRW 4,420.00 | +7.80% | KRW 4,040.00 | KRW 4,470.00 | KRW 4,040.00 | 60.96K |
| 2026-09-14 | KRW 4,100.00 | -2.26% | KRW 4,195.00 | KRW 4,195.00 | KRW 4,060.00 | 33.67K |
| 2026-09-11 | KRW 4,195.00 | +1.08% | KRW 4,105.00 | KRW 4,375.00 | KRW 4,040.00 | 52.44K |
| 2026-09-10 | KRW 4,150.00 | +0.24% | KRW 4,140.00 | KRW 4,280.00 | KRW 3,990.00 | 73.74K |
| 2026-09-09 | KRW 4,140.00 | +9.96% | KRW 3,765.00 | KRW 4,140.00 | KRW 3,720.00 | 83.64K |
| 2026-09-08 | KRW 3,765.00 | +1.76% | KRW 3,700.00 | KRW 3,890.00 | KRW 3,645.00 | 70.97K |
| 2026-09-07 | KRW 3,700.00 | +9.47% | KRW 3,380.00 | KRW 3,745.00 | KRW 3,375.00 | 92.95K |
| 2026-09-04 | KRW 3,380.00 | -0.59% | KRW 3,400.00 | KRW 3,475.00 | KRW 3,320.00 | 54.11K |
| 2026-09-03 | KRW 3,400.00 | -1.73% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,360.00 | 20.56K |
| 2026-09-02 | KRW 3,460.00 | -5.98% | KRW 3,670.00 | KRW 3,670.00 | KRW 3,460.00 | 36.62K |
| 2026-09-01 | KRW 3,680.00 | +2.51% | KRW 3,600.00 | KRW 3,690.00 | KRW 3,485.00 | 18.77K |
| 2026-08-31 | KRW 3,590.00 | +0.56% | KRW 3,570.00 | KRW 3,600.00 | KRW 3,310.00 | 30.60K |
| 2026-08-28 | KRW 3,570.00 | +1.71% | KRW 3,510.00 | KRW 3,660.00 | KRW 3,490.00 | 28.42K |
| 2026-08-27 | KRW 3,510.00 | +2.93% | KRW 3,420.00 | KRW 3,590.00 | KRW 3,330.00 | 53.25K |
| 2026-08-26 | KRW 3,410.00 | +0.59% | KRW 3,385.00 | KRW 3,460.00 | KRW 3,265.00 | 75.44K |
| 2026-08-25 | KRW 3,390.00 | +2.73% | KRW 3,350.00 | KRW 3,400.00 | KRW 3,155.00 | 30.19K |
| 2026-08-24 | KRW 3,300.00 | +7.67% | KRW 3,065.00 | KRW 3,600.00 | KRW 3,065.00 | 83.73K |
| 2026-08-21 | KRW 3,065.00 | -5.26% | KRW 3,235.00 | KRW 3,235.00 | KRW 2,995.00 | 49.56K |
| 2026-08-20 | KRW 3,235.00 | +4.35% | KRW 3,170.00 | KRW 3,340.00 | KRW 3,125.00 | 58.41K |
| 2026-08-19 | KRW 3,100.00 | -3.58% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,055.00 | 89.85K |
| 2026-08-18 | KRW 3,215.00 | -3.89% | KRW 3,300.00 | KRW 3,400.00 | KRW 3,150.00 | 76.18K |
| 2026-08-14 | KRW 3,345.00 | -1.18% | KRW 3,385.00 | KRW 3,505.00 | KRW 3,310.00 | 56.93K |
| 2026-08-13 | KRW 3,385.00 | -1.17% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,280.00 | 83.02K |
| 2026-08-12 | KRW 3,425.00 | +1.48% | KRW 3,375.00 | KRW 3,470.00 | KRW 3,255.00 | 43.63K |
| 2026-08-11 | KRW 3,375.00 | +0.30% | KRW 3,365.00 | KRW 3,675.00 | KRW 3,205.00 | 68.60K |
| 2026-08-10 | KRW 3,365.00 | +12.92% | KRW 2,980.00 | KRW 3,390.00 | KRW 2,980.00 | 91.54K |
| 2026-08-07 | KRW 2,980.00 | -3.40% | KRW 3,055.00 | KRW 3,245.00 | KRW 2,960.00 | 109.83K |
| 2026-08-06 | KRW 3,085.00 | +8.25% | KRW 2,850.00 | KRW 3,110.00 | KRW 2,755.00 | 136.87K |
| 2026-08-05 | KRW 2,850.00 | +7.14% | KRW 2,730.00 | KRW 2,860.00 | KRW 2,660.00 | 146.95K |
| 2026-08-04 | KRW 2,660.00 | +6.83% | KRW 2,490.00 | KRW 2,730.00 | KRW 2,490.00 | 138.38K |
| 2026-08-03 | KRW 2,490.00 | +0.61% | KRW 2,475.00 | KRW 2,580.00 | KRW 2,370.00 | 50.38K |
| 2026-07-31 | KRW 2,475.00 | +8.55% | KRW 2,390.00 | KRW 2,500.00 | KRW 2,300.00 | 55.98K |
| 2026-07-30 | KRW 2,280.00 | +3.64% | KRW 2,210.00 | KRW 2,365.00 | KRW 2,205.00 | 110.29K |
| 2026-07-29 | KRW 2,200.00 | -11.65% | KRW 2,500.00 | KRW 2,540.00 | KRW 2,105.00 | 176.36K |
| 2026-07-28 | KRW 2,490.00 | -8.29% | KRW 2,655.00 | KRW 2,680.00 | KRW 2,460.00 | 136.82K |
| 2026-07-27 | KRW 2,715.00 | -3.21% | KRW 2,805.00 | KRW 2,815.00 | KRW 2,665.00 | 56.32K |
| 2026-07-24 | KRW 2,805.00 | -1.75% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,715.00 | 41.41K |
| 2026-07-23 | KRW 2,855.00 | +6.13% | KRW 2,690.00 | KRW 2,880.00 | KRW 2,690.00 | 39.99K |
| 2026-07-22 | KRW 2,690.00 | -1.82% | KRW 2,770.00 | KRW 2,890.00 | KRW 2,685.00 | 34.72K |
| 2026-07-21 | KRW 2,740.00 | +0.18% | KRW 2,715.00 | KRW 2,770.00 | KRW 2,620.00 | 72.00K |
| 2026-07-20 | KRW 2,735.00 | -4.20% | KRW 2,875.00 | KRW 2,875.00 | KRW 2,665.00 | 64.82K |
| 2026-07-16 | KRW 2,855.00 | -4.03% | KRW 2,975.00 | KRW 3,000.00 | KRW 2,855.00 | 54.46K |
| 2026-07-15 | KRW 2,975.00 | +7.59% | KRW 2,770.00 | KRW 3,025.00 | KRW 2,770.00 | 40.29K |
| 2026-07-14 | KRW 2,765.00 | -4.49% | KRW 2,875.00 | KRW 2,960.00 | KRW 2,630.00 | 127.71K |
| 2026-07-13 | KRW 2,895.00 | -4.77% | KRW 3,040.00 | KRW 3,250.00 | KRW 2,895.00 | 98.66K |
| 2026-07-10 | KRW 3,040.00 | +9.16% | KRW 2,850.00 | KRW 3,070.00 | KRW 2,845.00 | 49.52K |
| 2026-07-09 | KRW 2,785.00 | -0.89% | KRW 2,810.00 | KRW 2,990.00 | KRW 2,780.00 | 61.76K |
| 2026-07-08 | KRW 2,810.00 | -8.17% | KRW 3,065.00 | KRW 3,130.00 | KRW 2,800.00 | 92.93K |
| 2026-07-07 | KRW 3,060.00 | -5.70% | KRW 3,245.00 | KRW 3,310.00 | KRW 3,040.00 | 35.79K |
| 2026-07-06 | KRW 3,245.00 | -0.61% | KRW 3,265.00 | KRW 3,350.00 | KRW 3,085.00 | 40.54K |
| 2026-07-03 | KRW 3,265.00 | -3.12% | KRW 3,375.00 | KRW 3,390.00 | KRW 3,040.00 | 75.08K |
| 2026-07-02 | KRW 3,370.00 | -6.00% | KRW 3,630.00 | KRW 3,645.00 | KRW 3,250.00 | 89.90K |
| 2026-07-01 | KRW 3,585.00 | +1.56% | KRW 3,570.00 | KRW 3,610.00 | KRW 3,445.00 | 51.71K |
| 2026-06-30 | KRW 3,530.00 | -1.67% | KRW 3,610.00 | KRW 3,680.00 | KRW 3,400.00 | 57.99K |
| 2026-06-29 | KRW 3,590.00 | +13.61% | KRW 3,160.00 | KRW 3,590.00 | KRW 3,075.00 | 85.96K |
| 2026-06-26 | KRW 3,160.00 | -7.33% | KRW 3,380.00 | KRW 3,385.00 | KRW 3,040.00 | 178.53K |
| 2026-06-25 | KRW 3,410.00 | -7.21% | KRW 3,680.00 | KRW 3,790.00 | KRW 3,330.00 | 156.78K |
| 2026-06-24 | KRW 3,675.00 | -4.05% | KRW 3,800.00 | KRW 3,835.00 | KRW 3,530.00 | 181.92K |
| 2026-06-23 | KRW 3,830.00 | -8.15% | KRW 4,050.00 | KRW 4,190.00 | KRW 3,755.00 | 349.42K |
| 2026-06-22 | KRW 4,170.00 | -9.94% | KRW 4,640.00 | KRW 4,750.00 | KRW 4,135.00 | 272.61K |
| 2026-06-19 | KRW 4,630.00 | -8.32% | KRW 5,050.00 | KRW 5,060.00 | KRW 4,480.00 | 291.79K |
| 2026-06-18 | KRW 5,050.00 | -6.48% | KRW 5,430.00 | KRW 5,440.00 | KRW 4,950.00 | 271.74K |
| 2026-06-17 | KRW 5,400.00 | -11.76% | KRW 6,020.00 | KRW 6,080.00 | KRW 5,370.00 | 433.60K |
| 2026-06-16 | KRW 6,120.00 | -1.29% | KRW 6,200.00 | KRW 6,320.00 | KRW 5,840.00 | 241.42K |
| 2026-06-15 | KRW 6,200.00 | +4.91% | KRW 5,940.00 | KRW 6,390.00 | KRW 5,830.00 | 227.30K |
| 2026-06-12 | KRW 5,910.00 | -0.17% | KRW 6,100.00 | KRW 6,270.00 | KRW 5,770.00 | 157.47K |
| 2026-06-11 | KRW 5,920.00 | +0.17% | KRW 5,880.00 | KRW 6,020.00 | KRW 5,530.00 | 168.55K |
| 2026-06-10 | KRW 5,910.00 | +3.68% | KRW 5,800.00 | KRW 5,930.00 | KRW 5,460.00 | 34 |
| 2026-06-09 | KRW 5,700.00 | +8.16% | KRW 5,300.00 | KRW 5,970.00 | KRW 5,300.00 | 310.29K |
| 2026-06-08 | KRW 5,270.00 | -10.22% | KRW 5,750.00 | KRW 5,750.00 | KRW 4,930.00 | 545.00K |
| 2026-06-05 | KRW 5,870.00 | -6.23% | KRW 6,270.00 | KRW 6,270.00 | KRW 5,680.00 | 169.52K |
| 2026-06-04 | KRW 6,260.00 | +3.81% | KRW 6,250.00 | KRW 6,680.00 | KRW 6,030.00 | 163.18K |
| 2026-06-02 | KRW 6,030.00 | -0.99% | KRW 6,100.00 | KRW 6,350.00 | KRW 5,560.00 | 315.68K |
| 2026-06-01 | KRW 6,090.00 | -8.14% | KRW 6,700.00 | KRW 6,700.00 | KRW 5,900.00 | 374.81K |
| 2026-05-29 | KRW 6,630.00 | -11.36% | KRW 7,760.00 | KRW 7,850.00 | KRW 6,420.00 | 465.71K |
| 2026-05-28 | KRW 7,480.00 | -7.43% | KRW 8,200.00 | KRW 8,690.00 | KRW 7,100.00 | 525.51K |
| 2026-05-27 | KRW 8,080.00 | -10.62% | KRW 9,050.00 | KRW 9,070.00 | KRW 8,000.00 | 305.86K |
| 2026-05-26 | KRW 9,040.00 | -1.20% | KRW 9,400.00 | KRW 10,900.00 | KRW 8,510.00 | 734.80K |
| 2026-05-22 | KRW 9,150.00 | +14.66% | KRW 8,300.00 | KRW 10,280.00 | KRW 8,210.00 | 1.66M |