APR Co.,Ltd. 278470
KRX · South Korea · Consumer Non-Durables
KRW 366,000.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 366,000.00 | +0.97% | KRW 363,500.00 | KRW 373,000.00 | KRW 359,000.00 | 184.84K |
| 2026-09-29 | KRW 362,500.00 | -1.63% | KRW 371,500.00 | KRW 371,500.00 | KRW 358,000.00 | 134.03K |
| 2026-09-28 | KRW 368,500.00 | 0.00% | KRW 369,500.00 | KRW 377,500.00 | KRW 364,500.00 | 149.14K |
| 2026-09-23 | KRW 368,500.00 | +1.94% | KRW 361,500.00 | KRW 372,500.00 | KRW 357,000.00 | 186.91K |
| 2026-09-22 | KRW 361,500.00 | -1.23% | KRW 364,500.00 | KRW 367,500.00 | KRW 358,000.00 | 203.00K |
| 2026-09-21 | KRW 366,000.00 | -0.27% | KRW 370,500.00 | KRW 371,000.00 | KRW 358,000.00 | 134.04K |
| 2026-09-18 | KRW 367,000.00 | +3.97% | KRW 355,000.00 | KRW 373,500.00 | KRW 350,500.00 | 302.01K |
| 2026-09-17 | KRW 353,000.00 | 0.00% | KRW 353,500.00 | KRW 366,500.00 | KRW 350,500.00 | 240.49K |
| 2026-09-16 | KRW 353,000.00 | -2.35% | KRW 359,000.00 | KRW 359,500.00 | KRW 345,000.00 | 267.00K |
| 2026-09-15 | KRW 361,500.00 | -2.03% | KRW 365,500.00 | KRW 368,500.00 | KRW 358,000.00 | 172.70K |
| 2026-09-14 | KRW 369,000.00 | -0.81% | KRW 381,500.00 | KRW 381,500.00 | KRW 365,000.00 | 261.33K |
| 2026-09-11 | KRW 372,000.00 | +3.05% | KRW 352,000.00 | KRW 374,000.00 | KRW 347,000.00 | 415.19K |
| 2026-09-10 | KRW 361,000.00 | -2.04% | KRW 375,000.00 | KRW 378,000.00 | KRW 351,000.00 | 305.68K |
| 2026-09-09 | KRW 368,500.00 | -2.25% | KRW 380,000.00 | KRW 383,500.00 | KRW 364,500.00 | 274.18K |
| 2026-09-08 | KRW 377,000.00 | -1.82% | KRW 389,500.00 | KRW 390,000.00 | KRW 377,000.00 | 190.66K |
| 2026-09-07 | KRW 384,000.00 | -2.54% | KRW 396,000.00 | KRW 397,000.00 | KRW 381,000.00 | 292.84K |
| 2026-09-04 | KRW 394,000.00 | -2.96% | KRW 407,500.00 | KRW 412,000.00 | KRW 392,500.00 | 223.63K |
| 2026-09-03 | KRW 406,000.00 | -3.10% | KRW 420,500.00 | KRW 432,000.00 | KRW 382,000.00 | 381.28K |
| 2026-09-02 | KRW 419,000.00 | -3.12% | KRW 430,000.00 | KRW 441,500.00 | KRW 417,500.00 | 167.68K |
| 2026-09-01 | KRW 432,500.00 | -6.89% | KRW 464,500.00 | KRW 475,000.00 | KRW 430,500.00 | 252.08K |
| 2026-08-31 | KRW 464,500.00 | +0.65% | KRW 457,500.00 | KRW 466,500.00 | KRW 446,500.00 | 260.37K |
| 2026-08-28 | KRW 461,500.00 | +6.21% | KRW 437,000.00 | KRW 464,500.00 | KRW 435,500.00 | 351.55K |
| 2026-08-27 | KRW 434,500.00 | -1.70% | KRW 440,000.00 | KRW 448,000.00 | KRW 427,500.00 | 205.07K |
| 2026-08-26 | KRW 442,000.00 | +0.34% | KRW 444,500.00 | KRW 453,000.00 | KRW 436,000.00 | 228.00K |
| 2026-08-25 | KRW 440,500.00 | +7.57% | KRW 408,000.00 | KRW 440,500.00 | KRW 404,000.00 | 511.59K |
| 2026-08-24 | KRW 409,500.00 | +6.36% | KRW 386,500.00 | KRW 415,000.00 | KRW 385,000.00 | 358.11K |
| 2026-08-21 | KRW 385,000.00 | -0.26% | KRW 381,500.00 | KRW 389,000.00 | KRW 369,000.00 | 202.61K |
| 2026-08-20 | KRW 386,000.00 | +0.65% | KRW 383,000.00 | KRW 388,000.00 | KRW 367,500.00 | 361.76K |
| 2026-08-19 | KRW 383,500.00 | -3.28% | KRW 386,500.00 | KRW 394,000.00 | KRW 380,500.00 | 149.27K |
| 2026-08-18 | KRW 396,500.00 | +1.54% | KRW 388,000.00 | KRW 398,500.00 | KRW 377,500.00 | 204.72K |
| 2026-08-14 | KRW 390,500.00 | -2.25% | KRW 395,000.00 | KRW 404,000.00 | KRW 386,000.00 | 215.06K |
| 2026-08-13 | KRW 399,500.00 | +0.63% | KRW 394,500.00 | KRW 424,250.00 | KRW 391,500.00 | 302.08K |
| 2026-08-12 | KRW 397,000.00 | +2.98% | KRW 385,500.00 | KRW 415,000.00 | KRW 374,000.00 | 392.36K |
| 2026-08-11 | KRW 385,500.00 | -0.39% | KRW 392,500.00 | KRW 399,000.00 | KRW 375,500.00 | 267.83K |
| 2026-08-10 | KRW 387,000.00 | +0.65% | KRW 382,500.00 | KRW 396,000.00 | KRW 373,000.00 | 221.91K |
| 2026-08-07 | KRW 384,500.00 | +1.72% | KRW 376,000.00 | KRW 391,000.00 | KRW 367,500.00 | 283.37K |
| 2026-08-06 | KRW 378,000.00 | +5.73% | KRW 366,000.00 | KRW 388,500.00 | KRW 355,500.00 | 620.23K |
| 2026-08-05 | KRW 357,500.00 | -0.56% | KRW 363,000.00 | KRW 376,000.00 | KRW 336,000.00 | 723.83K |
| 2026-08-04 | KRW 359,500.00 | +6.36% | KRW 335,000.00 | KRW 366,000.00 | KRW 333,000.00 | 340.97K |
| 2026-08-03 | KRW 338,000.00 | +5.63% | KRW 334,000.00 | KRW 344,000.00 | KRW 325,500.00 | 338.02K |
| 2026-07-31 | KRW 320,000.00 | +1.59% | KRW 321,000.00 | KRW 327,500.00 | KRW 310,000.00 | 207.20K |
| 2026-07-30 | KRW 315,000.00 | -3.08% | KRW 316,000.00 | KRW 336,500.00 | KRW 308,000.00 | 267.12K |
| 2026-07-29 | KRW 325,000.00 | -2.55% | KRW 329,000.00 | KRW 333,500.00 | KRW 306,500.00 | 407.89K |
| 2026-07-28 | KRW 333,500.00 | -5.92% | KRW 351,500.00 | KRW 352,000.00 | KRW 329,500.00 | 189.50K |
| 2026-07-27 | KRW 354,500.00 | +0.14% | KRW 356,500.00 | KRW 367,500.00 | KRW 351,500.00 | 149.87K |
| 2026-07-24 | KRW 354,000.00 | -4.32% | KRW 366,000.00 | KRW 374,000.00 | KRW 350,500.00 | 203.57K |
| 2026-07-23 | KRW 370,000.00 | +3.50% | KRW 357,500.00 | KRW 373,000.00 | KRW 352,500.00 | 228.26K |
| 2026-07-22 | KRW 357,500.00 | -2.05% | KRW 370,000.00 | KRW 376,000.00 | KRW 356,000.00 | 212.38K |
| 2026-07-21 | KRW 365,000.00 | -0.82% | KRW 365,000.00 | KRW 376,000.00 | KRW 361,000.00 | 131.44K |
| 2026-07-20 | KRW 368,000.00 | -6.36% | KRW 387,000.00 | KRW 388,500.00 | KRW 364,000.00 | 146.83K |
| 2026-07-16 | KRW 393,000.00 | +1.95% | KRW 388,500.00 | KRW 393,000.00 | KRW 370,500.00 | 184.62K |
| 2026-07-15 | KRW 385,500.00 | +2.80% | KRW 376,000.00 | KRW 385,500.00 | KRW 371,500.00 | 197.37K |
| 2026-07-14 | KRW 375,000.00 | -1.32% | KRW 384,000.00 | KRW 384,500.00 | KRW 361,500.00 | 235.34K |
| 2026-07-13 | KRW 380,000.00 | +1.33% | KRW 381,000.00 | KRW 402,500.00 | KRW 376,000.00 | 236.84K |
| 2026-07-10 | KRW 375,000.00 | +2.60% | KRW 369,000.00 | KRW 384,000.00 | KRW 366,000.00 | 177.39K |
| 2026-07-09 | KRW 365,500.00 | -5.19% | KRW 398,000.00 | KRW 400,000.00 | KRW 360,000.00 | 358.79K |
| 2026-07-08 | KRW 385,500.00 | -5.98% | KRW 401,000.00 | KRW 414,500.00 | KRW 366,500.00 | 421.11K |
| 2026-07-07 | KRW 410,000.00 | +8.32% | KRW 371,000.00 | KRW 410,000.00 | KRW 371,000.00 | 413.14K |
| 2026-07-06 | KRW 378,500.00 | -1.05% | KRW 386,500.00 | KRW 401,500.00 | KRW 365,500.00 | 192.95K |
| 2026-07-03 | KRW 382,500.00 | -4.85% | KRW 406,500.00 | KRW 412,500.00 | KRW 374,000.00 | 338.84K |
| 2026-07-02 | KRW 402,000.00 | -1.47% | KRW 417,000.00 | KRW 433,500.00 | KRW 397,500.00 | 492.93K |
| 2026-07-01 | KRW 408,000.00 | +5.84% | KRW 390,000.00 | KRW 412,000.00 | KRW 385,500.00 | 263.61K |
| 2026-06-30 | KRW 385,500.00 | -0.13% | KRW 386,500.00 | KRW 401,500.00 | KRW 385,000.00 | 235.02K |
| 2026-06-29 | KRW 386,000.00 | +6.34% | KRW 369,000.00 | KRW 388,000.00 | KRW 369,000.00 | 226.87K |
| 2026-06-26 | KRW 363,000.00 | -4.72% | KRW 381,000.00 | KRW 381,000.00 | KRW 351,500.00 | 255.40K |
| 2026-06-25 | KRW 381,000.00 | +2.70% | KRW 374,500.00 | KRW 387,500.00 | KRW 371,000.00 | 189.66K |
| 2026-06-24 | KRW 371,000.00 | +4.36% | KRW 352,500.00 | KRW 376,250.00 | KRW 342,500.00 | 309.47K |
| 2026-06-23 | KRW 355,500.00 | -4.69% | KRW 377,500.00 | KRW 390,000.00 | KRW 352,500.00 | 458.67K |
| 2026-06-22 | KRW 373,000.00 | -3.24% | KRW 389,500.00 | KRW 389,500.00 | KRW 365,000.00 | 159.83K |
| 2026-06-19 | KRW 385,500.00 | +1.98% | KRW 383,500.00 | KRW 396,000.00 | KRW 374,500.00 | 235.27K |
| 2026-06-18 | KRW 378,000.00 | -7.47% | KRW 409,000.00 | KRW 409,500.00 | KRW 374,500.00 | 403.58K |
| 2026-06-17 | KRW 408,500.00 | +2.25% | KRW 416,000.00 | KRW 422,500.00 | KRW 399,500.00 | 210.81K |
| 2026-06-16 | KRW 399,500.00 | -3.97% | KRW 416,000.00 | KRW 443,000.00 | KRW 398,500.00 | 328.08K |
| 2026-06-15 | KRW 416,000.00 | +5.58% | KRW 404,000.00 | KRW 426,500.00 | KRW 395,000.00 | 191.46K |
| 2026-06-12 | KRW 394,000.00 | -4.02% | KRW 416,500.00 | KRW 423,000.00 | KRW 391,500.00 | 221.04K |
| 2026-06-11 | KRW 410,500.00 | 0.00% | KRW 407,000.00 | KRW 416,000.00 | KRW 403,000.00 | 374.47K |
| 2026-06-10 | KRW 410,500.00 | +1.36% | KRW 401,500.00 | KRW 423,000.00 | KRW 399,500.00 | 49 |
| 2026-06-09 | KRW 405,000.00 | +10.66% | KRW 372,000.00 | KRW 409,000.00 | KRW 372,000.00 | 286.30K |
| 2026-06-08 | KRW 366,000.00 | -5.91% | KRW 362,500.00 | KRW 379,500.00 | KRW 359,000.00 | 164.76K |
| 2026-06-05 | KRW 389,000.00 | -3.95% | KRW 412,000.00 | KRW 416,500.00 | KRW 375,500.00 | 270.94K |
| 2026-06-04 | KRW 405,000.00 | +1.00% | KRW 418,000.00 | KRW 425,500.00 | KRW 403,000.00 | 254.54K |
| 2026-06-02 | KRW 401,000.00 | -5.98% | KRW 425,000.00 | KRW 425,000.00 | KRW 395,000.00 | 255.26K |
| 2026-06-01 | KRW 426,500.00 | +7.84% | KRW 396,000.00 | KRW 429,500.00 | KRW 394,500.00 | 700.12K |
| 2026-05-29 | KRW 395,500.00 | -1.25% | KRW 396,500.00 | KRW 399,000.00 | KRW 379,000.00 | 552.74K |
| 2026-05-28 | KRW 400,500.00 | +4.03% | KRW 390,000.00 | KRW 406,500.00 | KRW 389,000.00 | 399.51K |
| 2026-05-27 | KRW 385,000.00 | -1.16% | KRW 388,000.00 | KRW 394,500.00 | KRW 377,500.00 | 277.93K |
| 2026-05-26 | KRW 389,500.00 | -0.38% | KRW 398,000.00 | KRW 405,000.00 | KRW 387,500.00 | 301.10K |
| 2026-05-22 | KRW 391,000.00 | -2.13% | KRW 411,000.00 | KRW 427,000.00 | KRW 387,500.00 | 272.30K |
| 2026-05-21 | KRW 399,500.00 | +2.44% | KRW 396,000.00 | KRW 405,000.00 | KRW 392,500.00 | 222.36K |
| 2026-05-20 | KRW 390,000.00 | -1.89% | KRW 401,500.00 | KRW 403,500.00 | KRW 374,000.00 | 202.77K |