AptaBio Therapeutics Inc. (KOSDAQ:293780)
South Korea
· Delayed Price · Currency is KRW 8,510.00
+60.00 (0.71%)
At close: Dec 5, 2025
AptaBio Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,450.00 | 8,560.00 | 8,200.00 | 8,510.00 | 8,510.00 | 0.71% | 135,369 |
| Dec 4, 2025 | 8,500.00 | 8,610.00 | 8,290.00 | 8,450.00 | 8,450.00 | - | 133,982 |
| Dec 3, 2025 | 8,530.00 | 8,540.00 | 8,220.00 | 8,450.00 | 8,450.00 | -0.94% | 180,850 |
| Dec 2, 2025 | 8,460.00 | 8,560.00 | 8,210.00 | 8,530.00 | 8,530.00 | 0.95% | 136,729 |
| Dec 1, 2025 | 8,430.00 | 8,670.00 | 8,320.00 | 8,450.00 | 8,450.00 | 0.84% | 262,919 |
| Nov 28, 2025 | 7,910.00 | 8,470.00 | 7,900.00 | 8,380.00 | 8,380.00 | 6.08% | 316,122 |
| Nov 27, 2025 | 8,190.00 | 8,210.00 | 7,890.00 | 7,900.00 | 7,900.00 | -3.42% | 206,537 |
| Nov 26, 2025 | 7,390.00 | 8,350.00 | 7,390.00 | 8,180.00 | 8,180.00 | 12.05% | 1,187,047 |
| Nov 25, 2025 | 7,270.00 | 7,560.00 | 7,270.00 | 7,300.00 | 7,300.00 | 0.55% | 81,519 |
| Nov 24, 2025 | 7,270.00 | 7,600.00 | 7,190.00 | 7,260.00 | 7,260.00 | - | 143,347 |
| Nov 21, 2025 | 7,680.00 | 7,680.00 | 7,200.00 | 7,260.00 | 7,260.00 | -6.08% | 111,555 |
| Nov 20, 2025 | 7,650.00 | 7,800.00 | 7,600.00 | 7,730.00 | 7,730.00 | 1.05% | 69,188 |
| Nov 19, 2025 | 7,610.00 | 8,320.00 | 7,540.00 | 7,650.00 | 7,650.00 | 2.68% | 289,160 |
| Nov 18, 2025 | 7,680.00 | 7,790.00 | 7,400.00 | 7,450.00 | 7,450.00 | -4.36% | 146,542 |
| Nov 17, 2025 | 7,830.00 | 7,910.00 | 7,640.00 | 7,790.00 | 7,790.00 | -0.51% | 103,649 |
| Nov 14, 2025 | 7,960.00 | 8,220.00 | 7,800.00 | 7,830.00 | 7,830.00 | -1.63% | 242,308 |
| Nov 13, 2025 | 7,580.00 | 8,570.00 | 7,360.00 | 7,960.00 | 7,960.00 | 7.86% | 992,658 |
| Nov 12, 2025 | 7,070.00 | 7,390.00 | 7,070.00 | 7,380.00 | 7,380.00 | 4.38% | 138,456 |
| Nov 11, 2025 | 7,220.00 | 7,250.00 | 7,000.00 | 7,070.00 | 7,070.00 | -2.08% | 65,749 |
| Nov 10, 2025 | 7,060.00 | 7,290.00 | 6,940.00 | 7,220.00 | 7,220.00 | 3.44% | 107,294 |
| Nov 7, 2025 | 7,040.00 | 7,280.00 | 6,900.00 | 6,980.00 | 6,980.00 | -2.38% | 109,808 |
| Nov 6, 2025 | 7,430.00 | 7,530.00 | 7,030.00 | 7,150.00 | 7,150.00 | -3.38% | 114,807 |
| Nov 5, 2025 | 7,240.00 | 7,470.00 | 6,760.00 | 7,400.00 | 7,400.00 | 3.79% | 320,304 |
| Nov 4, 2025 | 6,860.00 | 7,280.00 | 6,710.00 | 7,130.00 | 7,130.00 | 4.09% | 158,320 |
| Nov 3, 2025 | 7,020.00 | 7,130.00 | 6,750.00 | 6,850.00 | 6,850.00 | -2.28% | 215,441 |
| Oct 31, 2025 | 7,010.00 | 7,140.00 | 7,000.00 | 7,010.00 | 7,010.00 | - | 105,136 |
| Oct 30, 2025 | 7,190.00 | 7,210.00 | 6,990.00 | 7,010.00 | 7,010.00 | -2.50% | 182,055 |
| Oct 29, 2025 | 7,740.00 | 7,740.00 | 7,170.00 | 7,190.00 | 7,190.00 | -6.01% | 228,088 |
| Oct 28, 2025 | 7,560.00 | 7,800.00 | 7,380.00 | 7,650.00 | 7,650.00 | 1.19% | 131,221 |
| Oct 27, 2025 | 7,090.00 | 7,690.00 | 7,090.00 | 7,560.00 | 7,560.00 | 6.63% | 223,513 |
| Oct 24, 2025 | 7,340.00 | 7,470.00 | 7,050.00 | 7,090.00 | 7,090.00 | -3.41% | 243,087 |
| Oct 23, 2025 | 7,260.00 | 7,900.00 | 7,160.00 | 7,340.00 | 7,340.00 | 1.10% | 273,321 |
| Oct 22, 2025 | 7,440.00 | 7,660.00 | 7,200.00 | 7,260.00 | 7,260.00 | -2.81% | 162,388 |
| Oct 21, 2025 | 7,720.00 | 7,850.00 | 7,420.00 | 7,470.00 | 7,470.00 | -3.98% | 220,802 |
| Oct 20, 2025 | 7,670.00 | 7,850.00 | 7,640.00 | 7,780.00 | 7,780.00 | 1.43% | 69,722 |
| Oct 17, 2025 | 7,920.00 | 8,200.00 | 7,640.00 | 7,670.00 | 7,670.00 | -3.03% | 153,669 |
| Oct 16, 2025 | 8,020.00 | 8,070.00 | 7,890.00 | 7,910.00 | 7,910.00 | -1.37% | 98,474 |
| Oct 15, 2025 | 8,040.00 | 8,310.00 | 7,980.00 | 8,020.00 | 8,020.00 | -0.12% | 73,269 |
| Oct 14, 2025 | 8,340.00 | 8,400.00 | 7,920.00 | 8,030.00 | 8,030.00 | -3.60% | 121,720 |
| Oct 13, 2025 | 8,260.00 | 8,550.00 | 8,170.00 | 8,330.00 | 8,330.00 | -0.83% | 112,629 |
| Oct 10, 2025 | 8,190.00 | 8,440.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.19% | 127,157 |
| Oct 2, 2025 | 8,110.00 | 8,300.00 | 7,980.00 | 8,220.00 | 8,220.00 | 1.48% | 73,365 |
| Oct 1, 2025 | 8,140.00 | 8,190.00 | 8,010.00 | 8,100.00 | 8,100.00 | -0.12% | 48,924 |
| Sep 30, 2025 | 8,080.00 | 8,180.00 | 7,970.00 | 8,110.00 | 8,110.00 | 0.37% | 43,875 |
| Sep 29, 2025 | 7,860.00 | 8,220.00 | 7,770.00 | 8,080.00 | 8,080.00 | 3.99% | 124,784 |
| Sep 26, 2025 | 7,840.00 | 7,940.00 | 7,700.00 | 7,770.00 | 7,770.00 | -2.14% | 83,974 |
| Sep 25, 2025 | 8,000.00 | 8,070.00 | 7,900.00 | 7,940.00 | 7,940.00 | -0.75% | 72,597 |
| Sep 24, 2025 | 8,260.00 | 8,260.00 | 7,920.00 | 8,000.00 | 8,000.00 | -3.03% | 182,686 |
| Sep 23, 2025 | 8,400.00 | 8,480.00 | 8,200.00 | 8,250.00 | 8,250.00 | -1.08% | 118,984 |
| Sep 22, 2025 | 8,290.00 | 8,370.00 | 8,200.00 | 8,340.00 | 8,340.00 | 0.60% | 92,840 |
| Sep 19, 2025 | 8,250.00 | 8,500.00 | 8,200.00 | 8,290.00 | 8,290.00 | 0.24% | 158,817 |
| Sep 18, 2025 | 8,420.00 | 8,500.00 | 8,230.00 | 8,270.00 | 8,270.00 | -1.66% | 82,282 |
| Sep 17, 2025 | 8,510.00 | 8,510.00 | 8,250.00 | 8,410.00 | 8,410.00 | - | 82,832 |
| Sep 16, 2025 | 8,670.00 | 8,670.00 | 8,320.00 | 8,410.00 | 8,410.00 | -2.66% | 142,179 |
| Sep 15, 2025 | 8,260.00 | 8,680.00 | 8,160.00 | 8,640.00 | 8,640.00 | 4.60% | 167,725 |
| Sep 12, 2025 | 8,190.00 | 8,310.00 | 8,150.00 | 8,260.00 | 8,260.00 | 0.85% | 73,189 |
| Sep 11, 2025 | 8,180.00 | 8,390.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.12% | 60,753 |
| Sep 10, 2025 | 8,290.00 | 8,290.00 | 8,030.00 | 8,180.00 | 8,180.00 | -1.33% | 116,229 |
| Sep 9, 2025 | 8,300.00 | 8,350.00 | 8,140.00 | 8,290.00 | 8,290.00 | -0.12% | 84,207 |
| Sep 8, 2025 | 8,280.00 | 8,500.00 | 8,150.00 | 8,300.00 | 8,300.00 | 0.24% | 110,107 |
| Sep 5, 2025 | 8,000.00 | 8,400.00 | 7,900.00 | 8,280.00 | 8,280.00 | 3.37% | 154,929 |
| Sep 4, 2025 | 7,790.00 | 8,180.00 | 7,730.00 | 8,010.00 | 8,010.00 | 3.22% | 158,095 |
| Sep 3, 2025 | 7,640.00 | 7,760.00 | 7,470.00 | 7,760.00 | 7,760.00 | 1.57% | 147,437 |
| Sep 2, 2025 | 7,670.00 | 7,780.00 | 7,590.00 | 7,640.00 | 7,640.00 | -0.65% | 141,434 |
| Sep 1, 2025 | 7,770.00 | 7,780.00 | 7,600.00 | 7,690.00 | 7,690.00 | -1.16% | 115,665 |
| Aug 29, 2025 | 7,840.00 | 7,980.00 | 7,760.00 | 7,780.00 | 7,780.00 | -1.02% | 37,940 |
| Aug 28, 2025 | 7,850.00 | 7,930.00 | 7,550.00 | 7,860.00 | 7,860.00 | 0.13% | 122,878 |
| Aug 27, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 7,850.00 | 7,850.00 | -1.88% | 144,610 |
| Aug 26, 2025 | 8,070.00 | 8,120.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.87% | 100,966 |
| Aug 25, 2025 | 7,890.00 | 8,080.00 | 7,890.00 | 8,070.00 | 8,070.00 | 2.54% | 54,712 |
| Aug 22, 2025 | 7,890.00 | 8,070.00 | 7,820.00 | 7,870.00 | 7,870.00 | 0.13% | 74,592 |
| Aug 21, 2025 | 8,030.00 | 8,090.00 | 7,850.00 | 7,860.00 | 7,860.00 | -2.12% | 68,977 |
| Aug 20, 2025 | 7,800.00 | 8,030.00 | 7,790.00 | 8,030.00 | 8,030.00 | 0.75% | 102,909 |
| Aug 19, 2025 | 8,120.00 | 8,130.00 | 7,900.00 | 7,970.00 | 7,970.00 | -2.33% | 119,481 |
| Aug 18, 2025 | 8,300.00 | 8,320.00 | 8,100.00 | 8,160.00 | 8,160.00 | -1.81% | 57,656 |
| Aug 14, 2025 | 8,150.00 | 8,310.00 | 8,150.00 | 8,310.00 | 8,310.00 | 0.73% | 90,549 |
| Aug 13, 2025 | 8,300.00 | 8,420.00 | 8,170.00 | 8,250.00 | 8,250.00 | -0.36% | 95,993 |
| Aug 12, 2025 | 8,280.00 | 8,450.00 | 8,270.00 | 8,280.00 | 8,280.00 | -0.36% | 70,918 |
| Aug 11, 2025 | 8,240.00 | 8,390.00 | 8,110.00 | 8,310.00 | 8,310.00 | 0.24% | 87,622 |
| Aug 8, 2025 | 8,240.00 | 8,370.00 | 8,200.00 | 8,290.00 | 8,290.00 | 0.61% | 52,325 |
| Aug 7, 2025 | 8,390.00 | 8,410.00 | 8,180.00 | 8,240.00 | 8,240.00 | -1.79% | 101,172 |
| Aug 6, 2025 | 8,320.00 | 8,540.00 | 8,200.00 | 8,390.00 | 8,390.00 | 1.08% | 94,691 |
| Aug 5, 2025 | 8,230.00 | 8,420.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.85% | 101,777 |
| Aug 4, 2025 | 8,120.00 | 8,330.00 | 8,030.00 | 8,230.00 | 8,230.00 | 1.35% | 99,099 |
| Aug 1, 2025 | 8,390.00 | 8,400.00 | 8,080.00 | 8,120.00 | 8,120.00 | -3.22% | 187,781 |
| Jul 31, 2025 | 8,400.00 | 8,490.00 | 8,270.00 | 8,390.00 | 8,390.00 | 0.12% | 158,320 |
| Jul 30, 2025 | 8,650.00 | 8,800.00 | 8,320.00 | 8,380.00 | 8,380.00 | -3.68% | 316,645 |
| Jul 29, 2025 | 9,060.00 | 9,070.00 | 8,630.00 | 8,700.00 | 8,700.00 | -3.44% | 281,403 |
| Jul 28, 2025 | 9,150.00 | 9,350.00 | 8,890.00 | 9,010.00 | 9,010.00 | -1.53% | 244,081 |
| Jul 25, 2025 | 8,980.00 | 9,450.00 | 8,910.00 | 9,150.00 | 9,150.00 | 1.89% | 320,100 |
| Jul 24, 2025 | 9,430.00 | 9,500.00 | 8,980.00 | 8,980.00 | 8,980.00 | -3.65% | 315,126 |
| Jul 23, 2025 | 9,180.00 | 9,470.00 | 9,000.00 | 9,320.00 | 9,320.00 | 1.53% | 343,830 |
| Jul 22, 2025 | 9,360.00 | 9,610.00 | 9,100.00 | 9,180.00 | 9,180.00 | -2.44% | 353,157 |
| Jul 21, 2025 | 10,000.00 | 10,040.00 | 9,300.00 | 9,410.00 | 9,410.00 | -6.37% | 522,089 |
| Jul 18, 2025 | 10,440.00 | 10,650.00 | 9,640.00 | 10,050.00 | 10,050.00 | -3.74% | 1,158,230 |
| Jul 17, 2025 | 10,120.00 | 11,120.00 | 10,020.00 | 10,440.00 | 10,440.00 | 3.16% | 3,514,510 |
| Jul 16, 2025 | 9,000.00 | 11,960.00 | 8,810.00 | 10,120.00 | 10,120.00 | 10.00% | 6,748,755 |
| Jul 15, 2025 | 8,450.00 | 9,400.00 | 8,250.00 | 9,200.00 | 9,200.00 | 9.92% | 785,531 |
| Jul 14, 2025 | 8,970.00 | 9,140.00 | 8,340.00 | 8,370.00 | 8,370.00 | -6.58% | 286,889 |
| Jul 11, 2025 | 8,930.00 | 9,210.00 | 8,660.00 | 8,960.00 | 8,960.00 | 0.45% | 365,745 |