Aprilbio Co., Ltd. 397030
KRX · South Korea · Health Technology
KRW 18,920.00-2,380.00 (-11.17%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 21,300.00 | +5.45% | KRW 19,980.00 | KRW 21,450.00 | KRW 19,620.00 | 322.75K |
| 2026-09-30 | KRW 20,200.00 | +8.08% | KRW 18,530.00 | KRW 20,850.00 | KRW 18,320.00 | 459.56K |
| 2026-09-29 | KRW 18,690.00 | -0.05% | KRW 18,510.00 | KRW 18,920.00 | KRW 17,760.00 | 178.97K |
| 2026-09-28 | KRW 18,700.00 | +3.26% | KRW 18,600.00 | KRW 19,540.00 | KRW 18,360.00 | 281.26K |
| 2026-09-23 | KRW 18,110.00 | +1.74% | KRW 17,810.00 | KRW 18,360.00 | KRW 17,720.00 | 67.86K |
| 2026-09-22 | KRW 17,800.00 | -3.26% | KRW 18,470.00 | KRW 18,570.00 | KRW 17,800.00 | 113.33K |
| 2026-09-21 | KRW 18,400.00 | +0.66% | KRW 18,200.00 | KRW 18,950.00 | KRW 18,150.00 | 179.93K |
| 2026-09-18 | KRW 18,280.00 | +1.33% | KRW 17,860.00 | KRW 18,370.00 | KRW 17,600.00 | 187.27K |
| 2026-09-17 | KRW 18,040.00 | +2.04% | KRW 17,630.00 | KRW 18,270.00 | KRW 17,550.00 | 122.79K |
| 2026-09-16 | KRW 17,680.00 | +2.91% | KRW 17,180.00 | KRW 17,690.00 | KRW 16,800.00 | 111.23K |
| 2026-09-15 | KRW 17,180.00 | +1.96% | KRW 16,800.00 | KRW 17,700.00 | KRW 16,800.00 | 149.87K |
| 2026-09-14 | KRW 16,850.00 | -1.63% | KRW 16,720.00 | KRW 17,360.00 | KRW 16,450.00 | 128.27K |
| 2026-09-11 | KRW 17,130.00 | -0.70% | KRW 16,720.00 | KRW 17,390.00 | KRW 16,720.00 | 103.57K |
| 2026-09-10 | KRW 17,250.00 | -1.54% | KRW 17,160.00 | KRW 17,250.00 | KRW 16,730.00 | 101.62K |
| 2026-09-09 | KRW 17,520.00 | -0.28% | KRW 17,480.00 | KRW 17,800.00 | KRW 17,440.00 | 62.60K |
| 2026-09-08 | KRW 17,570.00 | -3.36% | KRW 18,120.00 | KRW 18,410.00 | KRW 17,570.00 | 125.06K |
| 2026-09-07 | KRW 18,180.00 | +2.13% | KRW 17,810.00 | KRW 18,520.00 | KRW 17,460.00 | 167.92K |
| 2026-09-04 | KRW 17,800.00 | +6.14% | KRW 17,270.00 | KRW 17,970.00 | KRW 17,150.00 | 208.20K |
| 2026-09-03 | KRW 16,770.00 | -2.04% | KRW 17,160.00 | KRW 17,300.00 | KRW 16,600.00 | 199.52K |
| 2026-09-02 | KRW 17,120.00 | -4.99% | KRW 17,480.00 | KRW 17,970.00 | KRW 17,110.00 | 167.76K |
| 2026-09-01 | KRW 18,020.00 | +0.61% | KRW 17,750.00 | KRW 18,490.00 | KRW 17,650.00 | 191.78K |
| 2026-08-31 | KRW 17,910.00 | -3.45% | KRW 18,190.00 | KRW 18,190.00 | KRW 17,030.00 | 763.90K |
| 2026-08-28 | KRW 18,550.00 | -3.74% | KRW 19,210.00 | KRW 19,410.00 | KRW 18,410.00 | 314.02K |
| 2026-08-27 | KRW 19,270.00 | +0.42% | KRW 19,000.00 | KRW 19,660.00 | KRW 18,930.00 | 252.75K |
| 2026-08-26 | KRW 19,190.00 | -1.44% | KRW 19,650.00 | KRW 19,940.00 | KRW 19,050.00 | 263.70K |
| 2026-08-25 | KRW 19,470.00 | -2.36% | KRW 19,570.00 | KRW 19,690.00 | KRW 18,470.00 | 267.07K |
| 2026-08-24 | KRW 19,940.00 | +0.50% | KRW 20,050.00 | KRW 20,400.00 | KRW 19,590.00 | 285.22K |
| 2026-08-21 | KRW 19,840.00 | -6.64% | KRW 20,950.00 | KRW 21,100.00 | KRW 19,130.00 | 569.97K |
| 2026-08-20 | KRW 21,250.00 | -19.20% | KRW 22,900.00 | KRW 23,200.00 | KRW 20,700.00 | 1.21M |
| 2026-08-19 | KRW 26,300.00 | -0.19% | KRW 25,600.00 | KRW 27,350.00 | KRW 25,150.00 | 123.68K |
| 2026-08-18 | KRW 26,350.00 | -6.89% | KRW 28,000.00 | KRW 28,250.00 | KRW 26,100.00 | 239.70K |
| 2026-08-14 | KRW 28,300.00 | -2.92% | KRW 29,050.00 | KRW 29,800.00 | KRW 27,550.00 | 157.86K |
| 2026-08-13 | KRW 29,150.00 | +2.28% | KRW 28,900.00 | KRW 29,800.00 | KRW 28,100.00 | 132.78K |
| 2026-08-12 | KRW 28,500.00 | -4.68% | KRW 30,500.00 | KRW 30,500.00 | KRW 27,500.00 | 209.46K |
| 2026-08-11 | KRW 29,900.00 | -2.45% | KRW 29,900.00 | KRW 31,700.00 | KRW 29,300.00 | 209.73K |
| 2026-08-10 | KRW 30,650.00 | +11.05% | KRW 28,450.00 | KRW 31,850.00 | KRW 27,900.00 | 346.61K |
| 2026-08-07 | KRW 27,600.00 | -2.82% | KRW 27,750.00 | KRW 28,600.00 | KRW 26,650.00 | 151.82K |
| 2026-08-06 | KRW 28,400.00 | +6.97% | KRW 27,750.00 | KRW 29,200.00 | KRW 26,800.00 | 368.66K |
| 2026-08-05 | KRW 26,550.00 | +4.53% | KRW 25,350.00 | KRW 27,000.00 | KRW 25,000.00 | 202.48K |
| 2026-08-04 | KRW 25,400.00 | +6.28% | KRW 23,800.00 | KRW 25,900.00 | KRW 23,800.00 | 411.24K |
| 2026-08-03 | KRW 23,900.00 | +7.90% | KRW 21,900.00 | KRW 24,750.00 | KRW 21,500.00 | 123.08K |
| 2026-07-31 | KRW 22,150.00 | +13.65% | KRW 20,100.00 | KRW 22,450.00 | KRW 20,100.00 | 119.58K |
| 2026-07-30 | KRW 19,490.00 | -5.85% | KRW 19,370.00 | KRW 21,000.00 | KRW 19,370.00 | 148.66K |
| 2026-07-29 | KRW 20,700.00 | -9.41% | KRW 22,900.00 | KRW 23,300.00 | KRW 19,550.00 | 218.35K |
| 2026-07-28 | KRW 22,850.00 | -8.78% | KRW 24,400.00 | KRW 24,850.00 | KRW 22,400.00 | 100.72K |
| 2026-07-27 | KRW 25,050.00 | +1.01% | KRW 25,500.00 | KRW 26,250.00 | KRW 24,600.00 | 81.30K |
| 2026-07-24 | KRW 24,800.00 | -6.59% | KRW 26,750.00 | KRW 27,150.00 | KRW 24,800.00 | 113.81K |
| 2026-07-23 | KRW 26,550.00 | +8.37% | KRW 24,400.00 | KRW 27,100.00 | KRW 24,200.00 | 159.18K |
| 2026-07-22 | KRW 24,500.00 | +4.26% | KRW 24,200.00 | KRW 25,550.00 | KRW 23,850.00 | 137.10K |
| 2026-07-21 | KRW 23,500.00 | -2.08% | KRW 23,550.00 | KRW 24,000.00 | KRW 22,750.00 | 172.36K |
| 2026-07-20 | KRW 24,000.00 | -4.76% | KRW 24,350.00 | KRW 25,150.00 | KRW 23,450.00 | 146.01K |
| 2026-07-16 | KRW 25,200.00 | -4.73% | KRW 25,850.00 | KRW 26,800.00 | KRW 25,000.00 | 86.35K |
| 2026-07-15 | KRW 26,450.00 | +10.21% | KRW 24,800.00 | KRW 27,400.00 | KRW 24,700.00 | 204.66K |
| 2026-07-14 | KRW 24,000.00 | -7.34% | KRW 25,100.00 | KRW 25,150.00 | KRW 22,700.00 | 305.56K |
| 2026-07-13 | KRW 25,900.00 | -5.13% | KRW 28,100.00 | KRW 29,250.00 | KRW 25,800.00 | 200.63K |
| 2026-07-10 | KRW 27,300.00 | +2.63% | KRW 25,950.00 | KRW 28,350.00 | KRW 25,950.00 | 187.30K |
| 2026-07-09 | KRW 26,600.00 | +0.76% | KRW 26,400.00 | KRW 28,550.00 | KRW 26,050.00 | 210.71K |
| 2026-07-08 | KRW 26,400.00 | -12.44% | KRW 29,100.00 | KRW 29,100.00 | KRW 26,000.00 | 338.23K |
| 2026-07-07 | KRW 30,150.00 | -1.47% | KRW 30,400.00 | KRW 31,800.00 | KRW 28,850.00 | 247.16K |
| 2026-07-06 | KRW 30,600.00 | -6.42% | KRW 32,200.00 | KRW 32,250.00 | KRW 29,550.00 | 278.50K |
| 2026-07-03 | KRW 32,700.00 | -6.70% | KRW 35,600.00 | KRW 35,600.00 | KRW 30,500.00 | 574.99K |
| 2026-07-02 | KRW 35,050.00 | -9.31% | KRW 38,100.00 | KRW 38,100.00 | KRW 34,750.00 | 578.30K |
| 2026-07-01 | KRW 38,650.00 | -4.69% | KRW 41,000.00 | KRW 42,000.00 | KRW 37,800.00 | 343.44K |
| 2026-06-30 | KRW 40,550.00 | -4.81% | KRW 41,250.00 | KRW 43,000.00 | KRW 39,700.00 | 373.64K |
| 2026-06-29 | KRW 42,600.00 | +10.79% | KRW 40,150.00 | KRW 43,300.00 | KRW 39,250.00 | 576.92K |
| 2026-06-26 | KRW 38,450.00 | -0.13% | KRW 40,000.00 | KRW 41,750.00 | KRW 37,200.00 | 642.70K |
| 2026-06-25 | KRW 38,500.00 | -3.02% | KRW 41,100.00 | KRW 42,150.00 | KRW 38,050.00 | 760.17K |
| 2026-06-24 | KRW 39,700.00 | +15.57% | KRW 33,350.00 | KRW 40,500.00 | KRW 33,150.00 | 543.63K |
| 2026-06-23 | KRW 34,350.00 | -4.18% | KRW 35,350.00 | KRW 37,400.00 | KRW 33,000.00 | 472.07K |
| 2026-06-22 | KRW 35,850.00 | -5.16% | KRW 36,650.00 | KRW 37,550.00 | KRW 34,250.00 | 358.05K |
| 2026-06-19 | KRW 37,800.00 | -8.47% | KRW 40,900.00 | KRW 40,900.00 | KRW 36,600.00 | 441.33K |
| 2026-06-18 | KRW 41,300.00 | -11.18% | KRW 46,100.00 | KRW 47,450.00 | KRW 40,850.00 | 293.74K |
| 2026-06-17 | KRW 46,500.00 | +6.90% | KRW 44,250.00 | KRW 47,750.00 | KRW 41,500.00 | 447.63K |
| 2026-06-16 | KRW 43,500.00 | +2.59% | KRW 42,550.00 | KRW 44,700.00 | KRW 41,600.00 | 255.30K |
| 2026-06-15 | KRW 42,400.00 | +2.29% | KRW 42,000.00 | KRW 44,400.00 | KRW 41,250.00 | 176.57K |
| 2026-06-12 | KRW 41,450.00 | -3.83% | KRW 44,900.00 | KRW 45,000.00 | KRW 41,000.00 | 195.11K |
| 2026-06-11 | KRW 43,100.00 | -0.23% | KRW 41,150.00 | KRW 43,950.00 | KRW 39,500.00 | 211.57K |
| 2026-06-10 | KRW 43,200.00 | +4.22% | KRW 40,650.00 | KRW 44,700.00 | KRW 40,650.00 | 316.73K |
| 2026-06-09 | KRW 41,450.00 | +1.10% | KRW 41,000.00 | KRW 42,500.00 | KRW 37,400.00 | 904.00K |
| 2026-06-08 | KRW 41,000.00 | -18.33% | KRW 44,400.00 | KRW 44,950.00 | KRW 39,500.00 | 661.74K |
| 2026-06-05 | KRW 50,200.00 | -8.23% | KRW 56,000.00 | KRW 56,400.00 | KRW 50,000.00 | 336.41K |
| 2026-06-04 | KRW 54,700.00 | -4.54% | KRW 57,500.00 | KRW 61,500.00 | KRW 54,200.00 | 274.67K |
| 2026-06-02 | KRW 57,300.00 | -4.50% | KRW 58,500.00 | KRW 61,700.00 | KRW 56,700.00 | 255.17K |
| 2026-06-01 | KRW 60,000.00 | -5.96% | KRW 61,900.00 | KRW 62,900.00 | KRW 59,000.00 | 247.80K |
| 2026-05-29 | KRW 63,800.00 | -8.86% | KRW 69,000.00 | KRW 69,100.00 | KRW 60,800.00 | 439.56K |
| 2026-05-28 | KRW 70,000.00 | +6.54% | KRW 65,400.00 | KRW 70,500.00 | KRW 64,800.00 | 625.64K |
| 2026-05-27 | KRW 65,700.00 | +13.28% | KRW 56,000.00 | KRW 68,700.00 | KRW 55,000.00 | 726.75K |
| 2026-05-26 | KRW 58,000.00 | +4.50% | KRW 57,900.00 | KRW 59,600.00 | KRW 56,100.00 | 178.22K |
| 2026-05-22 | KRW 55,500.00 | +7.14% | KRW 53,000.00 | KRW 58,200.00 | KRW 53,000.00 | 264.39K |
| 2026-05-21 | KRW 51,800.00 | +0.58% | KRW 54,000.00 | KRW 55,600.00 | KRW 51,300.00 | 241.96K |