APRO Co., Ltd (KOSDAQ:262260)
South Korea
· Delayed Price · Currency is KRW 5,060.00
+110.00 (2.22%)
At close: Mar 6, 2026
APRO Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,665.00 | 4,920.00 | 4,630.00 | 4,700.00 | 4,700.00 | -7.11% | 74,567 |
| Mar 6, 2026 | 5,200.00 | 5,200.00 | 4,855.00 | 5,060.00 | 5,060.00 | 2.22% | 46,181 |
| Mar 5, 2026 | 4,760.00 | 4,990.00 | 4,745.00 | 4,950.00 | 4,950.00 | 10.74% | 66,157 |
| Mar 4, 2026 | 5,080.00 | 5,080.00 | 4,410.00 | 4,470.00 | 4,470.00 | -12.01% | 184,703 |
| Mar 3, 2026 | 5,460.00 | 5,460.00 | 5,080.00 | 5,080.00 | 5,080.00 | -7.64% | 113,545 |
| Feb 27, 2026 | 5,610.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,500.00 | -3.17% | 75,011 |
| Feb 26, 2026 | 5,920.00 | 5,990.00 | 5,630.00 | 5,680.00 | 5,680.00 | -3.73% | 93,971 |
| Feb 25, 2026 | 5,970.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,900.00 | 0.17% | 89,925 |
| Feb 24, 2026 | 5,850.00 | 6,090.00 | 5,810.00 | 5,890.00 | 5,890.00 | -0.17% | 96,632 |
| Feb 23, 2026 | 5,870.00 | 6,090.00 | 5,800.00 | 5,900.00 | 5,900.00 | 2.08% | 115,806 |
| Feb 20, 2026 | 5,780.00 | 6,200.00 | 5,740.00 | 5,780.00 | 5,780.00 | 2.66% | 150,599 |
| Feb 19, 2026 | 5,400.00 | 5,640.00 | 5,310.00 | 5,630.00 | 5,630.00 | 3.30% | 65,544 |
| Feb 13, 2026 | 5,600.00 | 5,630.00 | 5,440.00 | 5,450.00 | 5,450.00 | -3.37% | 48,016 |
| Feb 12, 2026 | 5,650.00 | 5,790.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.18% | 64,392 |
| Feb 11, 2026 | 5,630.00 | 5,730.00 | 5,530.00 | 5,630.00 | 5,630.00 | 0.18% | 45,731 |
| Feb 10, 2026 | 5,620.00 | 5,780.00 | 5,590.00 | 5,620.00 | 5,620.00 | - | 49,897 |
| Feb 9, 2026 | 5,510.00 | 5,740.00 | 5,510.00 | 5,620.00 | 5,620.00 | 3.12% | 85,795 |
| Feb 6, 2026 | 5,520.00 | 5,540.00 | 5,270.00 | 5,450.00 | 5,450.00 | -2.50% | 49,480 |
| Feb 5, 2026 | 5,700.00 | 5,810.00 | 5,590.00 | 5,590.00 | 5,590.00 | -3.29% | 82,894 |
| Feb 4, 2026 | 5,610.00 | 5,790.00 | 5,600.00 | 5,780.00 | 5,780.00 | 3.03% | 64,323 |
| Feb 3, 2026 | 5,350.00 | 5,640.00 | 5,350.00 | 5,610.00 | 5,610.00 | 5.25% | 57,462 |
| Feb 2, 2026 | 5,600.00 | 5,670.00 | 5,330.00 | 5,330.00 | 5,330.00 | -5.66% | 56,083 |
| Jan 30, 2026 | 5,800.00 | 5,800.00 | 5,580.00 | 5,650.00 | 5,650.00 | -1.57% | 71,581 |
| Jan 29, 2026 | 5,800.00 | 5,850.00 | 5,520.00 | 5,740.00 | 5,740.00 | 0.70% | 113,693 |
| Jan 28, 2026 | 5,640.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,700.00 | 3.07% | 84,277 |
| Jan 27, 2026 | 5,600.00 | 5,630.00 | 5,440.00 | 5,530.00 | 5,530.00 | -1.60% | 66,829 |
| Jan 26, 2026 | 5,450.00 | 5,660.00 | 5,450.00 | 5,620.00 | 5,620.00 | 4.46% | 88,556 |
| Jan 23, 2026 | 5,470.00 | 5,600.00 | 5,260.00 | 5,380.00 | 5,380.00 | -0.55% | 87,798 |
| Jan 22, 2026 | 5,170.00 | 5,530.00 | 5,170.00 | 5,410.00 | 5,410.00 | 4.64% | 126,731 |
| Jan 21, 2026 | 5,260.00 | 5,370.00 | 5,080.00 | 5,170.00 | 5,170.00 | -1.90% | 45,360 |
| Jan 20, 2026 | 5,090.00 | 5,580.00 | 5,090.00 | 5,270.00 | 5,270.00 | 3.74% | 242,266 |
| Jan 19, 2026 | 4,885.00 | 5,130.00 | 4,830.00 | 5,080.00 | 5,080.00 | 3.99% | 59,384 |
| Jan 16, 2026 | 5,010.00 | 5,230.00 | 4,885.00 | 4,885.00 | 4,885.00 | -2.30% | 53,100 |
| Jan 15, 2026 | 4,950.00 | 5,010.00 | 4,820.00 | 5,000.00 | 5,000.00 | 1.01% | 50,075 |
| Jan 14, 2026 | 5,040.00 | 5,050.00 | 4,930.00 | 4,950.00 | 4,950.00 | -1.79% | 54,712 |
| Jan 13, 2026 | 4,940.00 | 5,040.00 | 4,900.00 | 5,040.00 | 5,040.00 | 2.02% | 38,805 |
| Jan 12, 2026 | 4,875.00 | 5,230.00 | 4,875.00 | 4,940.00 | 4,940.00 | 0.41% | 44,492 |
| Jan 9, 2026 | 5,240.00 | 5,240.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.01% | 37,153 |
| Jan 8, 2026 | 5,230.00 | 5,230.00 | 4,955.00 | 4,970.00 | 4,970.00 | -4.97% | 90,425 |
| Jan 7, 2026 | 5,310.00 | 5,390.00 | 5,110.00 | 5,230.00 | 5,230.00 | -1.69% | 60,984 |
| Jan 6, 2026 | 5,380.00 | 5,470.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.12% | 38,304 |
| Jan 5, 2026 | 5,280.00 | 5,500.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1.89% | 53,025 |
| Jan 2, 2026 | 5,090.00 | 5,410.00 | 5,080.00 | 5,280.00 | 5,280.00 | 2.92% | 55,302 |
| Dec 30, 2025 | 5,180.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.97% | 32,769 |
| Dec 29, 2025 | 5,130.00 | 5,270.00 | 5,130.00 | 5,180.00 | 5,180.00 | -0.96% | 25,461 |
| Dec 26, 2025 | 5,410.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,230.00 | -3.15% | 40,821 |
| Dec 24, 2025 | 5,420.00 | 5,510.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.55% | 23,692 |
| Dec 23, 2025 | 5,550.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | -3.04% | 42,094 |
| Dec 22, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.90% | 29,816 |
| Dec 19, 2025 | 5,520.00 | 5,580.00 | 5,400.00 | 5,550.00 | 5,550.00 | 0.54% | 56,728 |
| Dec 18, 2025 | 5,550.00 | 5,620.00 | 5,410.00 | 5,520.00 | 5,520.00 | -1.78% | 30,771 |
| Dec 17, 2025 | 5,600.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.36% | 30,584 |
| Dec 16, 2025 | 5,830.00 | 5,840.00 | 5,580.00 | 5,600.00 | 5,600.00 | -3.95% | 60,816 |
| Dec 15, 2025 | 5,730.00 | 5,950.00 | 5,660.00 | 5,830.00 | 5,830.00 | 1.75% | 84,289 |
| Dec 12, 2025 | 5,700.00 | 5,970.00 | 5,680.00 | 5,730.00 | 5,730.00 | - | 75,128 |
| Dec 11, 2025 | 5,580.00 | 5,830.00 | 5,580.00 | 5,730.00 | 5,730.00 | 1.60% | 43,135 |
| Dec 10, 2025 | 5,780.00 | 5,850.00 | 5,580.00 | 5,640.00 | 5,640.00 | -2.42% | 103,231 |
| Dec 9, 2025 | 5,920.00 | 6,070.00 | 5,710.00 | 5,780.00 | 5,780.00 | -2.53% | 205,891 |
| Dec 8, 2025 | 5,480.00 | 6,750.00 | 5,480.00 | 5,930.00 | 5,930.00 | 8.21% | 2,785,522 |
| Dec 5, 2025 | 5,410.00 | 5,520.00 | 5,310.00 | 5,480.00 | 5,480.00 | 1.29% | 19,631 |
| Dec 4, 2025 | 5,500.00 | 5,500.00 | 5,330.00 | 5,410.00 | 5,410.00 | -1.64% | 17,070 |
| Dec 3, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 16,494 |
| Dec 2, 2025 | 5,400.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1.85% | 15,114 |
| Dec 1, 2025 | 5,450.00 | 5,600.00 | 5,390.00 | 5,400.00 | 5,400.00 | - | 51,818 |
| Nov 28, 2025 | 5,290.00 | 5,430.00 | 5,180.00 | 5,400.00 | 5,400.00 | 3.85% | 35,002 |
| Nov 27, 2025 | 5,340.00 | 5,340.00 | 5,180.00 | 5,200.00 | 5,200.00 | -2.62% | 27,119 |
| Nov 26, 2025 | 5,200.00 | 5,350.00 | 5,150.00 | 5,340.00 | 5,340.00 | 2.69% | 30,923 |
| Nov 25, 2025 | 5,110.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.17% | 15,309 |
| Nov 24, 2025 | 5,280.00 | 5,290.00 | 5,060.00 | 5,140.00 | 5,140.00 | -0.58% | 36,629 |
| Nov 21, 2025 | 5,380.00 | 5,380.00 | 5,170.00 | 5,170.00 | 5,170.00 | -5.83% | 55,102 |
| Nov 20, 2025 | 5,320.00 | 6,290.00 | 5,300.00 | 5,490.00 | 5,490.00 | 4.97% | 587,097 |
| Nov 19, 2025 | 5,370.00 | 5,370.00 | 5,170.00 | 5,230.00 | 5,230.00 | -2.61% | 34,646 |
| Nov 18, 2025 | 5,600.00 | 5,660.00 | 5,370.00 | 5,370.00 | 5,370.00 | -3.94% | 38,379 |
| Nov 17, 2025 | 5,740.00 | 5,850.00 | 5,590.00 | 5,590.00 | 5,590.00 | -3.45% | 56,247 |
| Nov 14, 2025 | 5,800.00 | 5,970.00 | 5,790.00 | 5,790.00 | 5,790.00 | -4.14% | 47,518 |
| Nov 13, 2025 | 6,170.00 | 6,170.00 | 5,920.00 | 6,040.00 | 6,040.00 | -0.49% | 35,901 |
| Nov 12, 2025 | 6,100.00 | 6,180.00 | 5,970.00 | 6,070.00 | 6,070.00 | 0.50% | 38,181 |
| Nov 11, 2025 | 6,130.00 | 6,230.00 | 5,960.00 | 6,040.00 | 6,040.00 | -0.66% | 41,807 |
| Nov 10, 2025 | 5,820.00 | 6,100.00 | 5,770.00 | 6,080.00 | 6,080.00 | 4.47% | 30,628 |
| Nov 7, 2025 | 6,140.00 | 6,140.00 | 5,740.00 | 5,820.00 | 5,820.00 | -5.67% | 61,336 |
| Nov 6, 2025 | 6,150.00 | 6,290.00 | 6,000.00 | 6,170.00 | 6,170.00 | 0.33% | 43,671 |
| Nov 5, 2025 | 6,200.00 | 6,230.00 | 5,790.00 | 6,150.00 | 6,150.00 | -1.76% | 78,043 |
| Nov 4, 2025 | 6,270.00 | 6,460.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.16% | 62,714 |
| Nov 3, 2025 | 6,190.00 | 6,430.00 | 6,190.00 | 6,250.00 | 6,250.00 | 1.13% | 54,472 |
| Oct 31, 2025 | 6,120.00 | 6,320.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.98% | 50,890 |
| Oct 30, 2025 | 6,380.00 | 6,450.00 | 6,110.00 | 6,120.00 | 6,120.00 | -4.08% | 77,780 |
| Oct 29, 2025 | 6,520.00 | 6,650.00 | 6,340.00 | 6,380.00 | 6,380.00 | -2.15% | 55,456 |
| Oct 28, 2025 | 6,450.00 | 6,540.00 | 6,280.00 | 6,520.00 | 6,520.00 | 1.09% | 62,744 |
| Oct 27, 2025 | 6,720.00 | 6,790.00 | 6,360.00 | 6,450.00 | 6,450.00 | -1.68% | 94,389 |
| Oct 24, 2025 | 6,300.00 | 6,630.00 | 6,230.00 | 6,560.00 | 6,560.00 | 5.64% | 97,730 |
| Oct 23, 2025 | 6,400.00 | 6,400.00 | 6,170.00 | 6,210.00 | 6,210.00 | -2.82% | 46,435 |
| Oct 22, 2025 | 6,200.00 | 6,560.00 | 6,190.00 | 6,390.00 | 6,390.00 | 4.07% | 81,011 |
| Oct 21, 2025 | 6,240.00 | 6,380.00 | 6,080.00 | 6,140.00 | 6,140.00 | -1.60% | 98,042 |
| Oct 20, 2025 | 6,390.00 | 6,400.00 | 6,010.00 | 6,240.00 | 6,240.00 | -2.35% | 90,464 |
| Oct 17, 2025 | 6,180.00 | 6,560.00 | 6,120.00 | 6,390.00 | 6,390.00 | 3.23% | 243,895 |
| Oct 16, 2025 | 5,900.00 | 6,480.00 | 5,820.00 | 6,190.00 | 6,190.00 | 4.92% | 236,130 |
| Oct 15, 2025 | 5,820.00 | 6,000.00 | 5,760.00 | 5,900.00 | 5,900.00 | 1.37% | 86,570 |
| Oct 14, 2025 | 5,490.00 | 6,630.00 | 5,490.00 | 5,820.00 | 5,820.00 | 5.63% | 1,233,865 |
| Oct 13, 2025 | 5,210.00 | 5,650.00 | 5,200.00 | 5,510.00 | 5,510.00 | 2.80% | 46,309 |
| Oct 10, 2025 | 5,420.00 | 5,430.00 | 5,250.00 | 5,360.00 | 5,360.00 | -1.65% | 70,806 |