APRO Co., Ltd (KOSDAQ:262260)
South Korea
· Delayed Price · Currency is KRW 8,450.00
-950.00 (-10.11%)
At close: Apr 28, 2026
APRO Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,380.00 | 9,150.00 | 8,150.00 | 9,110.00 | 9,110.00 | 7.81% | 251,012 |
| Apr 28, 2026 | 9,600.00 | 9,600.00 | 8,320.00 | 8,450.00 | 8,450.00 | -10.11% | 229,953 |
| Apr 27, 2026 | 8,990.00 | 9,400.00 | 8,660.00 | 9,400.00 | 9,400.00 | 12.31% | 349,297 |
| Apr 24, 2026 | 7,690.00 | 8,380.00 | 7,510.00 | 8,370.00 | 8,370.00 | 12.50% | 819,128 |
| Apr 23, 2026 | 7,230.00 | 7,570.00 | 6,790.00 | 7,440.00 | 7,440.00 | 5.53% | 576,612 |
| Apr 22, 2026 | 5,900.00 | 7,300.00 | 5,800.00 | 7,050.00 | 7,050.00 | 19.49% | 1,516,455 |
| Apr 21, 2026 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5.55% | 166,773 |
| Apr 20, 2026 | 5,550.00 | 5,720.00 | 5,470.00 | 5,590.00 | 5,590.00 | 1.27% | 66,205 |
| Apr 17, 2026 | 5,440.00 | 5,540.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.22% | 56,227 |
| Apr 16, 2026 | 5,390.00 | 5,530.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.50% | 87,175 |
| Apr 15, 2026 | 5,350.00 | 5,400.00 | 5,300.00 | 5,320.00 | 5,320.00 | 0.38% | 42,262 |
| Apr 14, 2026 | 5,250.00 | 5,400.00 | 5,180.00 | 5,300.00 | 5,300.00 | 0.95% | 57,307 |
| Apr 13, 2026 | 5,130.00 | 5,300.00 | 5,060.00 | 5,250.00 | 5,250.00 | 1.74% | 39,471 |
| Apr 10, 2026 | 5,150.00 | 5,340.00 | 5,130.00 | 5,160.00 | 5,160.00 | 2.79% | 62,590 |
| Apr 9, 2026 | 5,050.00 | 5,050.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.40% | 21,730 |
| Apr 8, 2026 | 5,060.00 | 5,120.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.60% | 40,356 |
| Apr 7, 2026 | 5,020.00 | 5,120.00 | 4,860.00 | 4,970.00 | 4,970.00 | -1.00% | 37,432 |
| Apr 6, 2026 | 5,000.00 | 5,080.00 | 4,890.00 | 5,020.00 | 5,020.00 | 0.40% | 18,742 |
| Apr 3, 2026 | 4,940.00 | 5,030.00 | 4,860.00 | 5,000.00 | 5,000.00 | 3.52% | 17,454 |
| Apr 2, 2026 | 5,150.00 | 5,250.00 | 4,790.00 | 4,830.00 | 4,830.00 | -5.29% | 46,131 |
| Apr 1, 2026 | 5,000.00 | 5,140.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4.51% | 39,552 |
| Mar 31, 2026 | 5,090.00 | 5,100.00 | 4,830.00 | 4,880.00 | 4,880.00 | -4.13% | 73,634 |
| Mar 30, 2026 | 4,980.00 | 5,160.00 | 4,930.00 | 5,090.00 | 5,040.00 | -1.74% | 16,232 |
| Mar 27, 2026 | 5,020.00 | 5,200.00 | 4,860.00 | 5,180.00 | 5,129.12 | 2.98% | 52,001 |
| Mar 26, 2026 | 5,340.00 | 5,340.00 | 5,000.00 | 5,030.00 | 4,980.59 | -6.68% | 51,524 |
| Mar 25, 2026 | 5,000.00 | 5,450.00 | 4,995.00 | 5,390.00 | 5,337.05 | 8.02% | 78,341 |
| Mar 24, 2026 | 4,955.00 | 5,050.00 | 4,840.00 | 4,990.00 | 4,940.98 | 3.10% | 35,964 |
| Mar 23, 2026 | 5,080.00 | 5,080.00 | 4,830.00 | 4,840.00 | 4,792.46 | -5.10% | 58,181 |
| Mar 20, 2026 | 5,060.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,049.90 | 0.79% | 44,607 |
| Mar 19, 2026 | 5,060.00 | 5,090.00 | 4,950.00 | 5,060.00 | 5,010.29 | -2.13% | 55,481 |
| Mar 18, 2026 | 5,180.00 | 5,250.00 | 5,090.00 | 5,170.00 | 5,119.21 | 1.77% | 32,953 |
| Mar 17, 2026 | 5,050.00 | 5,210.00 | 5,020.00 | 5,080.00 | 5,030.10 | 1.60% | 56,662 |
| Mar 16, 2026 | 5,090.00 | 5,110.00 | 4,990.00 | 5,000.00 | 4,950.88 | -1.77% | 27,496 |
| Mar 13, 2026 | 4,970.00 | 5,150.00 | 4,880.00 | 5,090.00 | 5,040.00 | 1.19% | 50,424 |
| Mar 12, 2026 | 4,990.00 | 5,110.00 | 4,990.00 | 5,030.00 | 4,980.59 | -0.20% | 17,064 |
| Mar 11, 2026 | 5,000.00 | 5,200.00 | 4,925.00 | 5,040.00 | 4,990.49 | 1.31% | 58,423 |
| Mar 10, 2026 | 4,745.00 | 4,980.00 | 4,745.00 | 4,975.00 | 4,926.13 | 5.85% | 39,711 |
| Mar 9, 2026 | 4,665.00 | 4,920.00 | 4,630.00 | 4,700.00 | 4,653.83 | -7.11% | 76,232 |
| Mar 6, 2026 | 5,200.00 | 5,200.00 | 4,855.00 | 5,060.00 | 5,010.29 | 2.22% | 46,181 |
| Mar 5, 2026 | 4,760.00 | 4,990.00 | 4,745.00 | 4,950.00 | 4,901.38 | 10.74% | 70,792 |
| Mar 4, 2026 | 5,080.00 | 5,080.00 | 4,410.00 | 4,470.00 | 4,426.09 | -12.01% | 184,880 |
| Mar 3, 2026 | 5,460.00 | 5,460.00 | 5,080.00 | 5,080.00 | 5,030.10 | -7.64% | 113,549 |
| Feb 27, 2026 | 5,610.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,445.97 | -3.17% | 75,011 |
| Feb 26, 2026 | 5,920.00 | 5,990.00 | 5,630.00 | 5,680.00 | 5,624.20 | -3.73% | 93,971 |
| Feb 25, 2026 | 5,970.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,842.04 | 0.17% | 90,196 |
| Feb 24, 2026 | 5,850.00 | 6,090.00 | 5,810.00 | 5,890.00 | 5,832.14 | -0.17% | 96,645 |
| Feb 23, 2026 | 5,870.00 | 6,090.00 | 5,800.00 | 5,900.00 | 5,842.04 | 2.08% | 115,806 |
| Feb 20, 2026 | 5,780.00 | 6,200.00 | 5,740.00 | 5,780.00 | 5,723.22 | 2.66% | 150,599 |
| Feb 19, 2026 | 5,400.00 | 5,640.00 | 5,310.00 | 5,630.00 | 5,574.70 | 3.30% | 65,676 |
| Feb 13, 2026 | 5,600.00 | 5,630.00 | 5,440.00 | 5,450.00 | 5,396.46 | -3.37% | 48,316 |
| Feb 12, 2026 | 5,650.00 | 5,790.00 | 5,600.00 | 5,640.00 | 5,584.60 | 0.18% | 64,414 |
| Feb 11, 2026 | 5,630.00 | 5,730.00 | 5,530.00 | 5,630.00 | 5,574.70 | 0.18% | 45,731 |
| Feb 10, 2026 | 5,620.00 | 5,780.00 | 5,590.00 | 5,620.00 | 5,564.79 | - | 49,897 |
| Feb 9, 2026 | 5,510.00 | 5,740.00 | 5,510.00 | 5,620.00 | 5,564.79 | 3.12% | 85,869 |
| Feb 6, 2026 | 5,520.00 | 5,540.00 | 5,270.00 | 5,450.00 | 5,396.46 | -2.50% | 49,482 |
| Feb 5, 2026 | 5,700.00 | 5,810.00 | 5,590.00 | 5,590.00 | 5,535.09 | -3.29% | 83,065 |
| Feb 4, 2026 | 5,610.00 | 5,790.00 | 5,600.00 | 5,780.00 | 5,723.22 | 3.03% | 64,981 |
| Feb 3, 2026 | 5,350.00 | 5,640.00 | 5,350.00 | 5,610.00 | 5,554.89 | 5.25% | 57,462 |
| Feb 2, 2026 | 5,600.00 | 5,670.00 | 5,330.00 | 5,330.00 | 5,277.64 | -5.66% | 56,607 |
| Jan 30, 2026 | 5,800.00 | 5,800.00 | 5,580.00 | 5,650.00 | 5,594.50 | -1.57% | 71,621 |
| Jan 29, 2026 | 5,800.00 | 5,850.00 | 5,520.00 | 5,740.00 | 5,683.61 | 0.70% | 113,723 |
| Jan 28, 2026 | 5,640.00 | 5,720.00 | 5,580.00 | 5,700.00 | 5,644.01 | 3.07% | 84,277 |
| Jan 27, 2026 | 5,600.00 | 5,630.00 | 5,440.00 | 5,530.00 | 5,475.68 | -1.60% | 66,829 |
| Jan 26, 2026 | 5,450.00 | 5,660.00 | 5,450.00 | 5,620.00 | 5,564.79 | 4.46% | 88,556 |
| Jan 23, 2026 | 5,470.00 | 5,600.00 | 5,260.00 | 5,380.00 | 5,327.15 | -0.55% | 87,838 |
| Jan 22, 2026 | 5,170.00 | 5,530.00 | 5,170.00 | 5,410.00 | 5,356.86 | 4.64% | 126,731 |
| Jan 21, 2026 | 5,260.00 | 5,370.00 | 5,080.00 | 5,170.00 | 5,119.21 | -1.90% | 45,360 |
| Jan 20, 2026 | 5,090.00 | 5,580.00 | 5,090.00 | 5,270.00 | 5,218.23 | 3.74% | 242,714 |
| Jan 19, 2026 | 4,885.00 | 5,130.00 | 4,830.00 | 5,080.00 | 5,030.10 | 3.99% | 61,406 |
| Jan 16, 2026 | 5,010.00 | 5,230.00 | 4,885.00 | 4,885.00 | 4,837.01 | -2.30% | 53,217 |
| Jan 15, 2026 | 4,950.00 | 5,010.00 | 4,820.00 | 5,000.00 | 4,950.88 | 1.01% | 50,080 |
| Jan 14, 2026 | 5,040.00 | 5,050.00 | 4,930.00 | 4,950.00 | 4,901.38 | -1.79% | 54,760 |
| Jan 13, 2026 | 4,940.00 | 5,040.00 | 4,900.00 | 5,040.00 | 4,990.49 | 2.02% | 39,323 |
| Jan 12, 2026 | 4,875.00 | 5,230.00 | 4,875.00 | 4,940.00 | 4,891.47 | 0.41% | 44,492 |
| Jan 9, 2026 | 5,240.00 | 5,240.00 | 4,900.00 | 4,920.00 | 4,871.67 | -1.01% | 37,304 |
| Jan 8, 2026 | 5,230.00 | 5,230.00 | 4,955.00 | 4,970.00 | 4,921.18 | -4.97% | 97,532 |
| Jan 7, 2026 | 5,310.00 | 5,390.00 | 5,110.00 | 5,230.00 | 5,178.62 | -1.69% | 61,211 |
| Jan 6, 2026 | 5,380.00 | 5,470.00 | 5,300.00 | 5,320.00 | 5,267.74 | -1.12% | 39,139 |
| Jan 5, 2026 | 5,280.00 | 5,500.00 | 5,250.00 | 5,380.00 | 5,327.15 | 1.89% | 53,026 |
| Jan 2, 2026 | 5,090.00 | 5,410.00 | 5,080.00 | 5,280.00 | 5,228.13 | 2.92% | 55,308 |
| Dec 30, 2025 | 5,180.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,079.61 | -0.97% | 33,081 |
| Dec 29, 2025 | 5,130.00 | 5,270.00 | 5,130.00 | 5,180.00 | 5,129.12 | -0.96% | 25,997 |
| Dec 26, 2025 | 5,410.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,178.62 | -3.15% | 40,841 |
| Dec 24, 2025 | 5,420.00 | 5,510.00 | 5,350.00 | 5,400.00 | 5,346.95 | -0.55% | 23,692 |
| Dec 23, 2025 | 5,550.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,376.66 | -3.04% | 42,094 |
| Dec 22, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,544.99 | 0.90% | 29,816 |
| Dec 19, 2025 | 5,520.00 | 5,580.00 | 5,400.00 | 5,550.00 | 5,495.48 | 0.54% | 56,728 |
| Dec 18, 2025 | 5,550.00 | 5,620.00 | 5,410.00 | 5,520.00 | 5,465.78 | -1.78% | 31,678 |
| Dec 17, 2025 | 5,600.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,564.79 | 0.36% | 30,586 |
| Dec 16, 2025 | 5,830.00 | 5,840.00 | 5,580.00 | 5,600.00 | 5,544.99 | -3.95% | 61,500 |
| Dec 15, 2025 | 5,730.00 | 5,950.00 | 5,660.00 | 5,830.00 | 5,772.73 | 1.75% | 84,289 |
| Dec 12, 2025 | 5,700.00 | 5,970.00 | 5,680.00 | 5,730.00 | 5,673.71 | - | 75,459 |
| Dec 11, 2025 | 5,580.00 | 5,830.00 | 5,580.00 | 5,730.00 | 5,673.71 | 1.60% | 43,756 |
| Dec 10, 2025 | 5,780.00 | 5,850.00 | 5,580.00 | 5,640.00 | 5,584.60 | -2.42% | 103,231 |
| Dec 9, 2025 | 5,920.00 | 6,070.00 | 5,710.00 | 5,780.00 | 5,723.22 | -2.53% | 205,891 |
| Dec 8, 2025 | 5,480.00 | 6,750.00 | 5,480.00 | 5,930.00 | 5,871.75 | 8.21% | 2,785,522 |
| Dec 5, 2025 | 5,410.00 | 5,520.00 | 5,310.00 | 5,480.00 | 5,426.17 | 1.29% | 19,651 |
| Dec 4, 2025 | 5,500.00 | 5,500.00 | 5,330.00 | 5,410.00 | 5,356.86 | -1.64% | 17,070 |
| Dec 3, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,445.97 | - | 16,504 |
| Dec 2, 2025 | 5,400.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,445.97 | 1.85% | 15,114 |