AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea
· Delayed Price · Currency is KRW 63,200
+7,900 (14.29%)
At close: Mar 5, 2026
AprilBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60,800.00 | 65,000.00 | 60,800.00 | 63,200.00 | 63,200.00 | 14.29% | 287,692 |
| Mar 4, 2026 | 63,400.00 | 65,000.00 | 55,300.00 | 55,300.00 | 55,300.00 | -19.03% | 509,850 |
| Mar 3, 2026 | 69,600.00 | 73,900.00 | 68,300.00 | 68,300.00 | 68,300.00 | -5.40% | 397,710 |
| Feb 27, 2026 | 68,200.00 | 72,200.00 | 67,500.00 | 72,200.00 | 72,200.00 | 3.88% | 864,476 |
| Feb 26, 2026 | 68,000.00 | 70,900.00 | 65,700.00 | 69,500.00 | 69,500.00 | 2.51% | 310,781 |
| Feb 25, 2026 | 70,300.00 | 71,100.00 | 67,400.00 | 67,800.00 | 67,800.00 | -3.56% | 303,273 |
| Feb 24, 2026 | 72,700.00 | 74,000.00 | 69,600.00 | 70,300.00 | 70,300.00 | -3.70% | 350,066 |
| Feb 23, 2026 | 66,500.00 | 73,600.00 | 65,500.00 | 73,000.00 | 73,000.00 | 10.44% | 608,897 |
| Feb 20, 2026 | 69,100.00 | 70,700.00 | 65,500.00 | 66,100.00 | 66,100.00 | -5.84% | 376,277 |
| Feb 19, 2026 | 66,400.00 | 73,400.00 | 66,400.00 | 70,200.00 | 70,200.00 | 7.34% | 727,739 |
| Feb 13, 2026 | 66,200.00 | 67,500.00 | 64,000.00 | 65,400.00 | 65,400.00 | -5.08% | 685,002 |
| Feb 12, 2026 | 71,700.00 | 73,500.00 | 66,500.00 | 68,900.00 | 68,900.00 | -0.43% | 1,661,391 |
| Feb 11, 2026 | 69,200.00 | 69,200.00 | 69,200.00 | 69,200.00 | 69,200.00 | 29.83% | 210,803 |
| Feb 10, 2026 | 59,500.00 | 60,900.00 | 51,900.00 | 53,300.00 | 53,300.00 | -10.42% | 743,174 |
| Feb 9, 2026 | 60,500.00 | 61,700.00 | 58,300.00 | 59,500.00 | 59,500.00 | 0.68% | 241,775 |
| Feb 6, 2026 | 61,000.00 | 62,800.00 | 56,600.00 | 59,100.00 | 59,100.00 | -8.51% | 511,693 |
| Feb 5, 2026 | 66,400.00 | 66,700.00 | 63,000.00 | 64,600.00 | 64,600.00 | 4.70% | 397,102 |
| Feb 4, 2026 | 64,200.00 | 64,800.00 | 60,800.00 | 61,700.00 | 61,700.00 | -1.59% | 292,261 |
| Feb 3, 2026 | 61,600.00 | 65,000.00 | 59,500.00 | 62,700.00 | 62,700.00 | 2.79% | 648,781 |
| Feb 2, 2026 | 59,400.00 | 63,400.00 | 58,400.00 | 61,000.00 | 61,000.00 | 4.63% | 1,052,507 |
| Jan 30, 2026 | 56,200.00 | 59,900.00 | 55,000.00 | 58,300.00 | 58,300.00 | 0.87% | 683,941 |
| Jan 29, 2026 | 57,100.00 | 59,600.00 | 55,300.00 | 57,800.00 | 57,800.00 | -0.86% | 426,438 |
| Jan 28, 2026 | 57,800.00 | 61,200.00 | 56,900.00 | 58,300.00 | 58,300.00 | 4.48% | 710,529 |
| Jan 27, 2026 | 54,500.00 | 56,900.00 | 53,600.00 | 55,800.00 | 55,800.00 | - | 405,852 |
| Jan 26, 2026 | 52,000.00 | 56,400.00 | 51,200.00 | 55,800.00 | 55,800.00 | 10.28% | 896,817 |
| Jan 23, 2026 | 47,550.00 | 50,700.00 | 47,400.00 | 50,600.00 | 50,600.00 | 6.53% | 505,278 |
| Jan 22, 2026 | 49,200.00 | 49,400.00 | 45,050.00 | 47,500.00 | 47,500.00 | -1.55% | 399,485 |
| Jan 21, 2026 | 49,150.00 | 49,900.00 | 45,100.00 | 48,250.00 | 48,250.00 | 0.10% | 793,871 |
| Jan 20, 2026 | 48,500.00 | 51,000.00 | 47,850.00 | 48,200.00 | 48,200.00 | 0.31% | 395,121 |
| Jan 19, 2026 | 48,050.00 | 48,850.00 | 47,400.00 | 48,050.00 | 48,050.00 | -2.44% | 324,067 |
| Jan 16, 2026 | 49,800.00 | 51,100.00 | 46,500.00 | 49,250.00 | 49,250.00 | -2.48% | 695,577 |
| Jan 15, 2026 | 51,600.00 | 51,700.00 | 49,450.00 | 50,500.00 | 50,500.00 | 0.40% | 346,302 |
| Jan 14, 2026 | 53,500.00 | 53,700.00 | 49,050.00 | 50,300.00 | 50,300.00 | -4.55% | 545,028 |
| Jan 13, 2026 | 54,300.00 | 55,500.00 | 51,800.00 | 52,700.00 | 52,700.00 | -3.48% | 395,590 |
| Jan 12, 2026 | 56,200.00 | 56,600.00 | 53,700.00 | 54,600.00 | 54,600.00 | -3.19% | 343,075 |
| Jan 9, 2026 | 57,100.00 | 57,100.00 | 54,700.00 | 56,400.00 | 56,400.00 | -1.57% | 256,689 |
| Jan 8, 2026 | 57,000.00 | 60,000.00 | 55,500.00 | 57,300.00 | 57,300.00 | 2.14% | 426,198 |
| Jan 7, 2026 | 52,600.00 | 56,300.00 | 52,000.00 | 56,100.00 | 56,100.00 | 7.68% | 618,627 |
| Jan 6, 2026 | 52,200.00 | 53,100.00 | 51,100.00 | 52,100.00 | 52,100.00 | -2.07% | 451,297 |
| Jan 5, 2026 | 51,300.00 | 54,100.00 | 49,850.00 | 53,200.00 | 53,200.00 | 0.38% | 471,556 |
| Jan 2, 2026 | 55,200.00 | 56,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | -3.46% | 476,133 |
| Dec 30, 2025 | 54,300.00 | 56,900.00 | 52,900.00 | 54,900.00 | 54,900.00 | -0.36% | 851,848 |
| Dec 29, 2025 | 49,200.00 | 55,400.00 | 47,850.00 | 55,100.00 | 55,100.00 | 12.91% | 1,780,111 |
| Dec 26, 2025 | 48,050.00 | 49,300.00 | 46,400.00 | 48,800.00 | 48,800.00 | 2.74% | 865,806 |
| Dec 24, 2025 | 47,000.00 | 48,500.00 | 46,450.00 | 47,500.00 | 47,500.00 | 1.50% | 883,899 |
| Dec 23, 2025 | 48,450.00 | 50,000.00 | 46,300.00 | 46,800.00 | 46,800.00 | -4.68% | 848,095 |
| Dec 22, 2025 | 50,700.00 | 50,800.00 | 46,300.00 | 49,100.00 | 49,100.00 | -3.16% | 1,902,935 |
| Dec 19, 2025 | 47,300.00 | 54,300.00 | 46,800.00 | 50,700.00 | 50,700.00 | 7.19% | 3,131,694 |
| Dec 18, 2025 | 43,150.00 | 49,150.00 | 42,800.00 | 47,300.00 | 47,300.00 | 6.77% | 2,251,279 |
| Dec 17, 2025 | 45,000.00 | 46,600.00 | 43,250.00 | 44,300.00 | 44,300.00 | 0.45% | 770,680 |
| Dec 16, 2025 | 46,250.00 | 48,300.00 | 43,800.00 | 44,100.00 | 44,100.00 | -2.86% | 1,357,164 |
| Dec 15, 2025 | 43,600.00 | 47,600.00 | 42,800.00 | 45,400.00 | 45,400.00 | 4.61% | 1,379,815 |
| Dec 12, 2025 | 43,100.00 | 46,800.00 | 42,700.00 | 43,400.00 | 43,400.00 | 2.72% | 2,118,614 |
| Dec 11, 2025 | 41,350.00 | 44,200.00 | 40,800.00 | 42,250.00 | 42,250.00 | 3.55% | 764,031 |
| Dec 10, 2025 | 40,200.00 | 42,000.00 | 39,750.00 | 40,800.00 | 40,800.00 | 2.13% | 806,847 |
| Dec 9, 2025 | 41,000.00 | 41,500.00 | 39,850.00 | 39,950.00 | 39,950.00 | -1.36% | 609,306 |
| Dec 8, 2025 | 43,350.00 | 43,350.00 | 40,000.00 | 40,500.00 | 40,500.00 | -6.57% | 1,102,493 |
| Dec 5, 2025 | 42,650.00 | 46,950.00 | 41,400.00 | 43,350.00 | 43,350.00 | 2.97% | 3,711,825 |
| Dec 4, 2025 | 39,050.00 | 43,500.00 | 39,050.00 | 42,100.00 | 42,100.00 | 7.81% | 2,449,679 |
| Dec 3, 2025 | 40,300.00 | 40,300.00 | 38,750.00 | 39,050.00 | 39,050.00 | -3.10% | 539,590 |
| Dec 2, 2025 | 40,750.00 | 40,800.00 | 38,850.00 | 40,300.00 | 40,300.00 | -0.74% | 908,285 |
| Dec 1, 2025 | 40,150.00 | 41,000.00 | 39,450.00 | 40,600.00 | 40,600.00 | 1.50% | 848,695 |
| Nov 28, 2025 | 37,550.00 | 40,500.00 | 37,300.00 | 40,000.00 | 40,000.00 | 6.52% | 1,151,120 |
| Nov 27, 2025 | 39,450.00 | 39,450.00 | 37,550.00 | 37,550.00 | 37,550.00 | -3.59% | 548,135 |
| Nov 26, 2025 | 38,250.00 | 40,500.00 | 37,000.00 | 38,950.00 | 38,950.00 | 2.10% | 1,045,106 |
| Nov 25, 2025 | 36,750.00 | 39,500.00 | 36,250.00 | 38,150.00 | 38,150.00 | 4.81% | 1,014,106 |
| Nov 24, 2025 | 37,800.00 | 38,150.00 | 35,500.00 | 36,400.00 | 36,400.00 | -2.41% | 531,977 |
| Nov 21, 2025 | 37,800.00 | 38,450.00 | 36,650.00 | 37,300.00 | 37,300.00 | -4.85% | 772,728 |
| Nov 20, 2025 | 38,500.00 | 39,950.00 | 37,950.00 | 39,200.00 | 39,200.00 | 1.82% | 710,492 |
| Nov 19, 2025 | 39,200.00 | 39,900.00 | 37,800.00 | 38,500.00 | 38,500.00 | -3.27% | 756,834 |
| Nov 18, 2025 | 41,400.00 | 41,450.00 | 38,500.00 | 39,800.00 | 39,800.00 | -0.38% | 1,538,069 |
| Nov 17, 2025 | 38,500.00 | 40,800.00 | 37,350.00 | 39,950.00 | 39,950.00 | 3.90% | 1,586,698 |
| Nov 14, 2025 | 37,350.00 | 39,900.00 | 37,100.00 | 38,450.00 | 38,450.00 | 0.79% | 1,906,498 |
| Nov 13, 2025 | 39,200.00 | 40,250.00 | 37,250.00 | 38,150.00 | 38,150.00 | 8.38% | 4,460,847 |
| Nov 12, 2025 | 32,750.00 | 36,700.00 | 32,450.00 | 35,200.00 | 35,200.00 | 11.04% | 2,174,126 |
| Nov 11, 2025 | 32,450.00 | 33,050.00 | 31,200.00 | 31,700.00 | 31,700.00 | -2.16% | 798,490 |
| Nov 10, 2025 | 33,750.00 | 34,050.00 | 31,700.00 | 32,400.00 | 32,400.00 | -2.26% | 713,824 |
| Nov 7, 2025 | 34,350.00 | 36,350.00 | 32,900.00 | 33,150.00 | 33,150.00 | -4.60% | 967,696 |
| Nov 6, 2025 | 37,100.00 | 37,600.00 | 34,200.00 | 34,750.00 | 34,750.00 | -5.31% | 952,447 |
| Nov 5, 2025 | 38,400.00 | 38,700.00 | 35,350.00 | 36,700.00 | 36,700.00 | -4.43% | 1,184,701 |
| Nov 4, 2025 | 35,100.00 | 38,600.00 | 34,450.00 | 38,400.00 | 38,400.00 | 9.40% | 1,979,905 |
| Nov 3, 2025 | 33,450.00 | 35,200.00 | 32,800.00 | 35,100.00 | 35,100.00 | 6.04% | 1,208,004 |
| Oct 31, 2025 | 30,900.00 | 33,350.00 | 30,450.00 | 33,100.00 | 33,100.00 | 8.52% | 1,521,366 |
| Oct 30, 2025 | 30,000.00 | 30,900.00 | 29,700.00 | 30,500.00 | 30,500.00 | 1.84% | 651,683 |
| Oct 29, 2025 | 30,300.00 | 30,400.00 | 29,200.00 | 29,950.00 | 29,950.00 | -0.99% | 490,363 |
| Oct 28, 2025 | 30,750.00 | 30,800.00 | 29,450.00 | 30,250.00 | 30,250.00 | -0.82% | 569,617 |
| Oct 27, 2025 | 28,400.00 | 30,550.00 | 28,000.00 | 30,500.00 | 30,500.00 | 7.58% | 917,354 |
| Oct 24, 2025 | 28,900.00 | 29,150.00 | 27,650.00 | 28,350.00 | 28,350.00 | -1.56% | 922,686 |
| Oct 23, 2025 | 29,350.00 | 29,900.00 | 28,150.00 | 28,800.00 | 28,800.00 | -2.37% | 827,112 |
| Oct 22, 2025 | 31,450.00 | 32,250.00 | 29,500.00 | 29,500.00 | 29,500.00 | -6.65% | 894,223 |
| Oct 21, 2025 | 32,300.00 | 32,500.00 | 30,450.00 | 31,600.00 | 31,600.00 | -1.40% | 598,652 |
| Oct 20, 2025 | 31,700.00 | 33,050.00 | 31,350.00 | 32,050.00 | 32,050.00 | 1.58% | 551,330 |
| Oct 17, 2025 | 31,400.00 | 32,750.00 | 30,550.00 | 31,550.00 | 31,550.00 | 0.96% | 719,692 |
| Oct 16, 2025 | 34,200.00 | 34,200.00 | 31,200.00 | 31,250.00 | 31,250.00 | -8.36% | 1,275,541 |
| Oct 15, 2025 | 34,600.00 | 35,600.00 | 33,800.00 | 34,100.00 | 34,100.00 | -1.30% | 756,309 |
| Oct 14, 2025 | 33,900.00 | 36,750.00 | 33,650.00 | 34,550.00 | 34,550.00 | 5.18% | 1,832,354 |
| Oct 13, 2025 | 33,350.00 | 35,250.00 | 32,700.00 | 32,850.00 | 32,850.00 | -4.37% | 913,601 |
| Oct 10, 2025 | 31,150.00 | 34,350.00 | 30,500.00 | 34,350.00 | 34,350.00 | 12.07% | 1,558,236 |
| Oct 2, 2025 | 30,600.00 | 31,000.00 | 29,550.00 | 30,650.00 | 30,650.00 | -0.81% | 625,123 |
| Oct 1, 2025 | 31,000.00 | 31,550.00 | 30,450.00 | 30,900.00 | 30,900.00 | - | 675,445 |