APRO Co., Ltd (KOSDAQ:262260)
South Korea
· Delayed Price · Currency is KRW 5,480.00
+70.00 (1.29%)
At close: Dec 5, 2025
APRO Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 5,390.00 | 5,600.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.11% | 26,604 |
| Oct 1, 2025 | 5,370.00 | 5,530.00 | 5,100.00 | 5,390.00 | 5,390.00 | 0.19% | 37,346 |
| Sep 30, 2025 | 5,510.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | -2.36% | 25,311 |
| Sep 29, 2025 | 5,560.00 | 5,570.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.90% | 23,894 |
| Sep 26, 2025 | 5,700.00 | 5,840.00 | 5,510.00 | 5,560.00 | 5,560.00 | -2.46% | 53,639 |
| Sep 25, 2025 | 5,630.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,700.00 | 1.24% | 25,355 |
| Sep 24, 2025 | 5,730.00 | 5,740.00 | 5,630.00 | 5,630.00 | 5,630.00 | -1.92% | 34,143 |
| Sep 23, 2025 | 5,730.00 | 5,880.00 | 5,730.00 | 5,740.00 | 5,740.00 | -0.52% | 21,966 |
| Sep 22, 2025 | 5,860.00 | 5,870.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.70% | 41,055 |
| Sep 19, 2025 | 5,940.00 | 5,940.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.18% | 31,138 |
| Sep 18, 2025 | 5,890.00 | 5,940.00 | 5,810.00 | 5,940.00 | 5,940.00 | 2.24% | 25,678 |
| Sep 17, 2025 | 5,850.00 | 5,870.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.68% | 23,613 |
| Sep 16, 2025 | 5,940.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,850.00 | -0.85% | 26,461 |
| Sep 15, 2025 | 5,890.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,900.00 | 1.20% | 33,447 |
| Sep 12, 2025 | 5,800.00 | 5,870.00 | 5,720.00 | 5,830.00 | 5,830.00 | 1.57% | 34,929 |
| Sep 11, 2025 | 5,810.00 | 5,930.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.54% | 48,155 |
| Sep 10, 2025 | 5,880.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.51% | 28,789 |
| Sep 9, 2025 | 6,030.00 | 6,030.00 | 5,840.00 | 5,860.00 | 5,860.00 | -1.68% | 34,865 |
| Sep 8, 2025 | 5,850.00 | 6,020.00 | 5,810.00 | 5,960.00 | 5,960.00 | 1.36% | 34,047 |
| Sep 5, 2025 | 5,930.00 | 5,980.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.84% | 28,255 |
| Sep 4, 2025 | 6,000.00 | 6,030.00 | 5,910.00 | 5,930.00 | 5,930.00 | - | 53,022 |
| Sep 3, 2025 | 5,670.00 | 6,680.00 | 5,600.00 | 5,930.00 | 5,930.00 | 4.96% | 622,698 |
| Sep 2, 2025 | 5,760.00 | 5,820.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.91% | 32,017 |
| Sep 1, 2025 | 5,890.00 | 5,960.00 | 5,740.00 | 5,760.00 | 5,760.00 | -1.71% | 24,462 |
| Aug 29, 2025 | 5,960.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.33% | 39,544 |
| Aug 28, 2025 | 6,130.00 | 6,130.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.15% | 38,261 |
| Aug 27, 2025 | 6,120.00 | 6,140.00 | 6,050.00 | 6,070.00 | 6,070.00 | - | 31,898 |
| Aug 26, 2025 | 6,320.00 | 6,320.00 | 6,040.00 | 6,070.00 | 6,070.00 | -3.50% | 68,717 |
| Aug 25, 2025 | 6,330.00 | 6,450.00 | 6,260.00 | 6,290.00 | 6,290.00 | -0.63% | 40,500 |
| Aug 22, 2025 | 6,440.00 | 6,550.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.71% | 51,985 |
| Aug 21, 2025 | 6,570.00 | 6,620.00 | 6,200.00 | 6,440.00 | 6,440.00 | -1.98% | 45,292 |
| Aug 20, 2025 | 6,680.00 | 6,680.00 | 6,450.00 | 6,570.00 | 6,570.00 | -2.09% | 60,297 |
| Aug 19, 2025 | 6,720.00 | 6,830.00 | 6,650.00 | 6,710.00 | 6,710.00 | - | 35,072 |
| Aug 18, 2025 | 7,210.00 | 7,210.00 | 6,610.00 | 6,710.00 | 6,710.00 | -7.58% | 105,333 |
| Aug 14, 2025 | 7,220.00 | 7,340.00 | 7,150.00 | 7,260.00 | 7,260.00 | 0.83% | 36,019 |
| Aug 13, 2025 | 7,340.00 | 7,340.00 | 7,100.00 | 7,200.00 | 7,200.00 | 0.14% | 50,259 |
| Aug 12, 2025 | 7,250.00 | 7,430.00 | 7,180.00 | 7,190.00 | 7,190.00 | -0.96% | 55,429 |
| Aug 11, 2025 | 7,170.00 | 7,430.00 | 7,170.00 | 7,260.00 | 7,260.00 | 1.68% | 88,039 |
| Aug 8, 2025 | 7,300.00 | 7,320.00 | 7,120.00 | 7,140.00 | 7,140.00 | -1.92% | 60,445 |
| Aug 7, 2025 | 7,370.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,280.00 | -1.22% | 94,089 |
| Aug 6, 2025 | 6,900.00 | 7,730.00 | 6,890.00 | 7,370.00 | 7,370.00 | 6.81% | 593,523 |
| Aug 5, 2025 | 6,430.00 | 7,060.00 | 6,430.00 | 6,900.00 | 6,900.00 | 7.48% | 130,148 |
| Aug 4, 2025 | 6,510.00 | 6,600.00 | 6,410.00 | 6,420.00 | 6,420.00 | -1.38% | 46,545 |
| Aug 1, 2025 | 6,870.00 | 6,870.00 | 6,500.00 | 6,510.00 | 6,510.00 | -5.92% | 78,197 |
| Jul 31, 2025 | 6,990.00 | 7,100.00 | 6,760.00 | 6,920.00 | 6,920.00 | 0.29% | 73,849 |
| Jul 30, 2025 | 6,600.00 | 7,080.00 | 6,600.00 | 6,900.00 | 6,900.00 | 4.55% | 123,107 |
| Jul 29, 2025 | 6,660.00 | 6,660.00 | 6,420.00 | 6,600.00 | 6,600.00 | -0.90% | 42,663 |
| Jul 28, 2025 | 6,630.00 | 6,740.00 | 6,560.00 | 6,660.00 | 6,660.00 | 0.60% | 49,088 |
| Jul 25, 2025 | 6,700.00 | 6,790.00 | 6,590.00 | 6,620.00 | 6,620.00 | -1.19% | 56,541 |
| Jul 24, 2025 | 6,680.00 | 6,880.00 | 6,650.00 | 6,700.00 | 6,700.00 | 0.45% | 59,906 |
| Jul 23, 2025 | 6,770.00 | 6,830.00 | 6,560.00 | 6,670.00 | 6,670.00 | -1.19% | 55,271 |
| Jul 22, 2025 | 6,990.00 | 7,170.00 | 6,680.00 | 6,750.00 | 6,750.00 | -3.43% | 98,884 |
| Jul 21, 2025 | 7,050.00 | 7,140.00 | 6,940.00 | 6,990.00 | 6,990.00 | -0.85% | 89,323 |
| Jul 18, 2025 | 7,100.00 | 7,290.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.56% | 110,348 |
| Jul 17, 2025 | 6,900.00 | 7,200.00 | 6,900.00 | 7,090.00 | 7,090.00 | 2.90% | 175,114 |
| Jul 16, 2025 | 7,040.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,890.00 | -2.13% | 82,998 |
| Jul 15, 2025 | 7,090.00 | 7,090.00 | 6,890.00 | 7,040.00 | 7,040.00 | -0.71% | 92,579 |
| Jul 14, 2025 | 6,740.00 | 7,120.00 | 6,650.00 | 7,090.00 | 7,090.00 | 5.19% | 184,420 |
| Jul 11, 2025 | 6,700.00 | 6,920.00 | 6,700.00 | 6,740.00 | 6,740.00 | 0.30% | 137,830 |