Aprogen Biologics Inc. (KRX:003060)
South Korea
· Delayed Price · Currency is KRW 283.00
+6.00 (2.17%)
Last updated: Mar 10, 2026, 11:59 AM KST
Aprogen Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 289.00 | 289.00 | 275.00 | 277.00 | 277.00 | -5.78% | 854,738 |
| Mar 6, 2026 | 293.00 | 301.00 | 280.00 | 294.00 | 294.00 | 0.34% | 1,119,115 |
| Mar 5, 2026 | 298.00 | 313.00 | 288.00 | 293.00 | 293.00 | - | 2,072,212 |
| Mar 4, 2026 | 298.00 | 301.00 | 272.00 | 293.00 | 293.00 | -4.56% | 3,193,407 |
| Mar 3, 2026 | 325.00 | 325.00 | 300.00 | 307.00 | 307.00 | -6.40% | 2,327,195 |
| Feb 27, 2026 | 352.00 | 352.00 | 328.00 | 328.00 | 328.00 | -5.20% | 1,710,229 |
| Feb 26, 2026 | 359.00 | 384.00 | 344.00 | 346.00 | 346.00 | -3.62% | 3,512,835 |
| Feb 25, 2026 | 408.00 | 457.00 | 357.00 | 359.00 | 359.00 | -12.01% | 12,088,080 |
| Feb 24, 2026 | 290.00 | 474.00 | 287.00 | 408.00 | 408.00 | 9.97% | 48,096,246 |
| Feb 23, 2026 | 394.00 | 394.00 | 367.00 | 371.00 | 371.00 | -2.37% | 1,169,835 |
| Feb 20, 2026 | 387.00 | 391.00 | 370.00 | 380.00 | 380.00 | -1.81% | 1,987,475 |
| Feb 19, 2026 | 401.00 | 415.00 | 383.00 | 387.00 | 387.00 | -3.49% | 1,688,825 |
| Feb 13, 2026 | 440.00 | 440.00 | 385.00 | 401.00 | 401.00 | -10.09% | 5,573,336 |
| Feb 12, 2026 | 462.00 | 462.00 | 444.00 | 446.00 | 446.00 | -3.04% | 1,158,845 |
| Feb 11, 2026 | 460.00 | 467.00 | 453.00 | 460.00 | 460.00 | 1.32% | 998,512 |
| Feb 10, 2026 | 470.00 | 475.00 | 433.00 | 454.00 | 454.00 | -3.40% | 4,455,930 |
| Feb 9, 2026 | 481.00 | 490.00 | 468.00 | 470.00 | 470.00 | -1.05% | 2,271,054 |
| Feb 6, 2026 | 479.00 | 482.00 | 466.00 | 475.00 | 475.00 | -2.06% | 586,502 |
| Feb 5, 2026 | 490.00 | 493.00 | 477.00 | 485.00 | 485.00 | -1.02% | 1,068,170 |
| Feb 4, 2026 | 521.00 | 522.00 | 481.00 | 490.00 | 490.00 | -5.95% | 2,113,463 |
| Feb 3, 2026 | 518.00 | 521.00 | 503.00 | 521.00 | 521.00 | 0.58% | 503,593 |
| Feb 2, 2026 | 539.00 | 542.00 | 511.00 | 518.00 | 518.00 | -4.07% | 376,092 |
| Jan 30, 2026 | 563.00 | 563.00 | 535.00 | 540.00 | 540.00 | -4.09% | 549,397 |
| Jan 29, 2026 | 531.00 | 566.00 | 509.00 | 563.00 | 563.00 | 7.03% | 1,339,489 |
| Jan 28, 2026 | 517.00 | 539.00 | 515.00 | 526.00 | 526.00 | 1.74% | 873,823 |
| Jan 27, 2026 | 507.00 | 526.00 | 499.00 | 517.00 | 517.00 | 1.97% | 793,387 |
| Jan 26, 2026 | 490.00 | 508.00 | 488.00 | 507.00 | 507.00 | 4.75% | 734,960 |
| Jan 23, 2026 | 473.00 | 492.00 | 467.00 | 484.00 | 484.00 | 3.20% | 684,023 |
| Jan 22, 2026 | 470.00 | 474.00 | 463.00 | 469.00 | 469.00 | 0.64% | 524,600 |
| Jan 21, 2026 | 498.00 | 498.00 | 460.00 | 466.00 | 466.00 | -4.90% | 884,841 |
| Jan 20, 2026 | 472.00 | 500.00 | 472.00 | 490.00 | 490.00 | 3.16% | 781,330 |
| Jan 19, 2026 | 494.00 | 498.00 | 471.00 | 475.00 | 475.00 | -3.85% | 796,540 |
| Jan 16, 2026 | 501.00 | 505.00 | 489.00 | 494.00 | 494.00 | -1.40% | 732,804 |
| Jan 15, 2026 | 510.00 | 511.00 | 493.00 | 501.00 | 501.00 | -1.76% | 696,057 |
| Jan 14, 2026 | 506.00 | 513.00 | 501.00 | 510.00 | 510.00 | 0.79% | 290,050 |
| Jan 13, 2026 | 526.00 | 526.00 | 505.00 | 506.00 | 506.00 | -3.98% | 747,851 |
| Jan 12, 2026 | 515.00 | 542.00 | 515.00 | 527.00 | 527.00 | 2.33% | 504,018 |
| Jan 9, 2026 | 520.00 | 520.00 | 509.00 | 515.00 | 515.00 | - | 141,716 |
| Jan 8, 2026 | 531.00 | 531.00 | 514.00 | 515.00 | 515.00 | -1.53% | 384,600 |
| Jan 7, 2026 | 531.00 | 539.00 | 517.00 | 523.00 | 523.00 | -1.51% | 353,545 |
| Jan 6, 2026 | 535.00 | 552.00 | 529.00 | 531.00 | 531.00 | -0.38% | 443,332 |
| Jan 5, 2026 | 537.00 | 539.00 | 529.00 | 533.00 | 533.00 | -0.74% | 376,908 |
| Jan 2, 2026 | 519.00 | 550.00 | 519.00 | 537.00 | 537.00 | 3.47% | 380,750 |
| Dec 30, 2025 | 530.00 | 533.00 | 515.00 | 519.00 | 519.00 | -2.08% | 330,666 |
| Dec 29, 2025 | 491.00 | 539.00 | 491.00 | 530.00 | 530.00 | -2.39% | 528,813 |
| Dec 26, 2025 | 554.00 | 556.00 | 538.00 | 543.00 | 543.00 | -1.99% | 588,404 |
| Dec 24, 2025 | 563.00 | 570.00 | 552.00 | 554.00 | 554.00 | -0.89% | 315,257 |
| Dec 23, 2025 | 575.00 | 578.00 | 557.00 | 559.00 | 559.00 | -2.78% | 349,527 |
| Dec 22, 2025 | 584.00 | 586.00 | 572.00 | 575.00 | 575.00 | -1.54% | 383,212 |
| Dec 19, 2025 | 582.00 | 594.00 | 576.00 | 584.00 | 584.00 | -0.34% | 182,819 |
| Dec 18, 2025 | 589.00 | 595.00 | 579.00 | 586.00 | 586.00 | -1.01% | 234,222 |
| Dec 17, 2025 | 599.00 | 606.00 | 583.00 | 592.00 | 592.00 | -0.17% | 336,400 |
| Dec 16, 2025 | 600.00 | 610.00 | 588.00 | 593.00 | 593.00 | -0.17% | 333,159 |
| Dec 15, 2025 | 613.00 | 620.00 | 592.00 | 594.00 | 594.00 | -3.10% | 584,223 |
| Dec 12, 2025 | 623.00 | 625.00 | 598.00 | 613.00 | 613.00 | -0.81% | 591,859 |
| Dec 11, 2025 | 658.00 | 663.00 | 605.00 | 618.00 | 618.00 | -4.04% | 1,344,287 |
| Dec 10, 2025 | 618.00 | 660.00 | 609.00 | 644.00 | 644.00 | 4.21% | 1,578,699 |
| Dec 9, 2025 | 605.00 | 626.00 | 588.00 | 618.00 | 618.00 | 3.17% | 1,232,885 |
| Dec 8, 2025 | 588.00 | 612.00 | 588.00 | 599.00 | 599.00 | 1.87% | 820,460 |
| Dec 5, 2025 | 587.00 | 590.00 | 561.00 | 588.00 | 588.00 | 0.86% | 167,187 |
| Dec 4, 2025 | 586.00 | 593.00 | 576.00 | 583.00 | 583.00 | -0.51% | 200,051 |
| Dec 3, 2025 | 605.00 | 611.00 | 586.00 | 586.00 | 586.00 | -2.66% | 501,587 |
| Dec 2, 2025 | 591.00 | 611.00 | 582.00 | 602.00 | 602.00 | 2.03% | 693,323 |
| Dec 1, 2025 | 593.00 | 593.00 | 573.00 | 590.00 | 590.00 | 1.20% | 348,385 |
| Nov 28, 2025 | 583.00 | 592.00 | 566.00 | 583.00 | 583.00 | 2.46% | 512,180 |
| Nov 27, 2025 | 570.00 | 584.00 | 561.00 | 569.00 | 569.00 | 1.61% | 249,176 |
| Nov 26, 2025 | 550.00 | 562.00 | 550.00 | 560.00 | 560.00 | 1.82% | 144,376 |
| Nov 25, 2025 | 541.00 | 565.00 | 541.00 | 550.00 | 550.00 | 0.92% | 162,226 |
| Nov 24, 2025 | 564.00 | 564.00 | 539.00 | 545.00 | 545.00 | -2.33% | 272,196 |
| Nov 21, 2025 | 580.00 | 580.00 | 556.00 | 558.00 | 558.00 | -3.46% | 299,091 |
| Nov 20, 2025 | 575.00 | 591.00 | 568.00 | 578.00 | 578.00 | 0.52% | 148,656 |
| Nov 19, 2025 | 584.00 | 589.00 | 537.00 | 575.00 | 575.00 | -0.35% | 352,435 |
| Nov 18, 2025 | 613.00 | 614.00 | 575.00 | 577.00 | 577.00 | -5.87% | 551,282 |
| Nov 17, 2025 | 607.00 | 618.00 | 589.00 | 613.00 | 613.00 | 2.34% | 649,939 |
| Nov 14, 2025 | 610.00 | 619.00 | 581.00 | 599.00 | 599.00 | -3.07% | 801,002 |
| Nov 13, 2025 | 590.00 | 659.00 | 574.00 | 618.00 | 618.00 | 7.48% | 4,889,429 |
| Nov 12, 2025 | 566.00 | 595.00 | 563.00 | 575.00 | 575.00 | 1.59% | 532,698 |
| Nov 11, 2025 | 576.00 | 582.00 | 565.00 | 566.00 | 566.00 | -0.88% | 360,913 |
| Nov 10, 2025 | 560.00 | 575.00 | 559.00 | 571.00 | 571.00 | 1.96% | 515,095 |
| Nov 7, 2025 | 584.00 | 584.00 | 555.00 | 560.00 | 560.00 | -4.11% | 366,921 |
| Nov 6, 2025 | 584.00 | 604.00 | 544.00 | 584.00 | 584.00 | 0.17% | 957,939 |
| Nov 5, 2025 | 550.00 | 588.00 | 540.00 | 583.00 | 583.00 | 6.00% | 1,409,562 |
| Nov 4, 2025 | 547.00 | 562.00 | 529.00 | 550.00 | 550.00 | 0.55% | 502,375 |
| Nov 3, 2025 | 552.00 | 558.00 | 520.00 | 547.00 | 547.00 | -0.91% | 1,046,681 |
| Oct 31, 2025 | 557.00 | 565.00 | 545.00 | 552.00 | 552.00 | -0.90% | 403,540 |
| Oct 30, 2025 | 559.00 | 565.00 | 546.00 | 557.00 | 557.00 | -0.36% | 296,009 |
| Oct 29, 2025 | 582.00 | 582.00 | 559.00 | 559.00 | 559.00 | -2.78% | 320,445 |
| Oct 28, 2025 | 554.00 | 596.00 | 553.00 | 575.00 | 575.00 | 3.79% | 643,571 |
| Oct 27, 2025 | 561.00 | 565.00 | 547.00 | 554.00 | 554.00 | -1.42% | 686,304 |
| Oct 24, 2025 | 579.00 | 579.00 | 550.00 | 562.00 | 562.00 | -1.58% | 679,693 |
| Oct 23, 2025 | 582.00 | 586.00 | 569.00 | 571.00 | 571.00 | -1.21% | 317,364 |
| Oct 22, 2025 | 585.00 | 590.00 | 559.00 | 578.00 | 578.00 | 1.94% | 754,165 |
| Oct 21, 2025 | 575.00 | 581.00 | 560.00 | 567.00 | 567.00 | - | 317,896 |
| Oct 20, 2025 | 585.00 | 585.00 | 561.00 | 567.00 | 567.00 | 0.71% | 323,175 |
| Oct 17, 2025 | 593.00 | 593.00 | 561.00 | 563.00 | 563.00 | -5.06% | 1,008,035 |
| Oct 16, 2025 | 597.00 | 611.00 | 590.00 | 593.00 | 593.00 | -0.67% | 391,166 |
| Oct 15, 2025 | 591.00 | 604.00 | 591.00 | 597.00 | 597.00 | 1.02% | 357,155 |
| Oct 14, 2025 | 601.00 | 604.00 | 591.00 | 591.00 | 591.00 | -1.50% | 414,693 |
| Oct 13, 2025 | 605.00 | 610.00 | 596.00 | 600.00 | 600.00 | -0.83% | 501,680 |
| Oct 10, 2025 | 618.00 | 618.00 | 595.00 | 605.00 | 605.00 | -0.17% | 510,313 |