Skip to main content
APR Co., Ltd. (KRX:278470)
South Korea flag South Korea · Delayed Price · Currency is KRW
252,500
+5,000 (2.02%)
Last updated: Dec 5, 2025, 2:01 PM KST

APR Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025248,500.00254,500.00242,500.00254,500.00254,500.002.83%408,476
Dec 4, 2025247,500.00254,500.00245,000.00247,500.00247,500.001.02%242,986
Dec 3, 2025248,500.00251,000.00238,500.00245,000.00245,000.00-1.01%400,200
Dec 2, 2025250,500.00255,500.00245,000.00247,500.00247,500.00-1.98%363,437
Dec 1, 2025258,000.00258,500.00246,000.00252,500.00252,500.00-1.17%357,740
Nov 28, 2025264,000.00267,500.00252,500.00255,500.00255,500.00-3.95%384,689
Nov 27, 2025248,000.00266,000.00247,500.00266,000.00266,000.006.40%560,886
Nov 26, 2025253,000.00254,000.00241,500.00250,000.00250,000.00-0.20%421,780
Nov 25, 2025248,000.00255,000.00243,500.00250,500.00250,500.001.21%474,423
Nov 24, 2025246,000.00252,500.00235,000.00247,500.00247,500.003.99%3,242,276
Nov 21, 2025242,000.00242,000.00232,500.00238,000.00238,000.000.42%430,563
Nov 20, 2025222,500.00249,000.00221,000.00237,000.00237,000.005.57%788,441
Nov 19, 2025216,000.00225,500.00213,000.00224,500.00224,500.004.42%503,086
Nov 18, 2025217,000.00222,500.00212,000.00215,000.00215,000.00-1.60%289,277
Nov 17, 2025222,000.00225,500.00217,000.00218,500.00218,500.00-0.46%359,136
Nov 14, 2025209,500.00223,500.00208,500.00219,500.00219,500.002.81%703,586
Nov 13, 2025211,500.00217,000.00209,500.00213,500.00213,500.001.18%473,309
Nov 12, 2025213,000.00214,000.00204,000.00211,000.00211,000.00-0.71%580,602
Nov 11, 2025219,000.00221,000.00206,500.00212,500.00212,500.00-3.63%1,269,534
Nov 10, 2025237,500.00239,500.00217,000.00220,500.00220,500.00-5.77%919,703
Nov 7, 2025237,500.00247,000.00231,000.00234,000.00234,000.00-1,031,039
Nov 6, 2025270,000.00271,500.00231,500.00234,000.00234,000.00-10.52%2,241,648
Nov 5, 2025273,500.00275,500.00254,500.00261,500.00261,500.00-5.25%571,733
Nov 4, 2025270,500.00279,500.00267,000.00276,000.00276,000.001.28%500,326
Nov 3, 2025260,000.00274,500.00256,000.00272,500.00272,500.006.86%504,439
Oct 31, 2025258,500.00262,500.00251,000.00255,000.00255,000.000.59%433,195
Oct 30, 2025241,500.00256,500.00239,000.00253,500.00253,500.006.07%645,518
Oct 29, 2025246,000.00246,500.00237,000.00239,000.00239,000.00-3.04%391,823
Oct 28, 2025246,000.00258,000.00241,500.00246,500.00246,500.001.65%566,514
Oct 27, 2025236,000.00247,000.00232,500.00242,500.00242,500.001.68%337,465
Oct 24, 2025247,500.00253,000.00237,500.00238,500.00238,500.00-1.65%521,308
Oct 23, 2025241,000.00245,000.00235,500.00242,500.00242,500.002.54%472,563
Oct 22, 2025235,500.00241,500.00233,000.00236,500.00236,500.002.16%375,465
Oct 21, 2025234,500.00236,000.00229,500.00231,500.00231,500.00-1.28%445,815
Oct 20, 2025239,500.00239,500.00228,000.00234,500.00234,500.00-2.09%571,293
Oct 17, 2025242,500.00245,000.00234,500.00239,500.00239,500.00-1.24%333,799
Oct 16, 2025251,500.00258,000.00241,000.00242,500.00242,500.00-2.22%488,318
Oct 15, 2025248,500.00251,500.00245,000.00248,000.00248,000.000.40%251,688
Oct 14, 2025256,500.00257,500.00246,000.00247,000.00247,000.00-4.63%511,417
Oct 13, 2025252,500.00263,500.00250,500.00259,000.00259,000.000.78%275,420
Oct 10, 2025252,000.00258,500.00248,000.00257,000.00257,000.000.78%563,105
Oct 2, 2025258,000.00265,000.00255,000.00255,000.00255,000.00-2.30%589,281
Oct 1, 2025253,000.00264,000.00252,500.00261,000.00261,000.004.40%592,613
Sep 30, 2025245,500.00257,500.00243,000.00250,000.00250,000.001.42%639,665
Sep 29, 2025221,000.00247,500.00218,500.00246,500.00246,500.009.56%981,236
Sep 26, 2025223,000.00228,500.00218,500.00225,000.00225,000.000.67%438,850
Sep 25, 2025220,500.00229,000.00217,500.00223,500.00223,500.002.76%649,983
Sep 24, 2025220,000.00223,000.00215,500.00217,500.00217,500.00-0.23%361,070
Sep 23, 2025225,000.00225,500.00216,500.00218,000.00218,000.00-3.11%394,649
Sep 22, 2025223,500.00230,000.00219,000.00225,000.00225,000.000.67%504,654
Sep 19, 2025216,500.00225,000.00215,500.00223,500.00223,500.003.00%537,167
Sep 18, 2025218,500.00222,000.00214,500.00217,000.00217,000.00-381,967
Sep 17, 2025218,000.00219,500.00214,000.00217,000.00217,000.001.88%350,065
Sep 16, 2025216,500.00218,000.00211,000.00213,000.00213,000.00-1.16%467,174
Sep 15, 2025215,000.00220,500.00213,000.00215,500.00215,500.00-1.15%496,225
Sep 12, 2025230,500.00231,000.00216,500.00218,000.00218,000.00-5.01%775,152
Sep 11, 2025227,000.00241,500.00226,500.00229,500.00229,500.000.88%784,241
Sep 10, 2025231,000.00232,000.00222,000.00227,500.00227,500.00-1.09%352,215
Sep 9, 2025225,500.00231,500.00218,500.00230,000.00230,000.003.14%358,740
Sep 8, 2025216,000.00223,000.00215,000.00223,000.00223,000.003.48%270,657
Sep 5, 2025217,500.00218,000.00213,500.00215,500.00215,500.00-0.92%253,444
Sep 4, 2025214,000.00219,000.00213,500.00217,500.00217,500.002.59%391,877
Sep 3, 2025222,000.00225,000.00208,000.00212,000.00212,000.00-3.64%772,679
Sep 2, 2025224,500.00227,000.00217,000.00220,000.00220,000.00-2.44%384,745
Sep 1, 2025225,500.00227,500.00217,500.00225,500.00225,500.00-0.66%438,676
Aug 29, 2025224,500.00229,500.00221,000.00227,000.00227,000.001.57%304,681
Aug 28, 2025216,500.00224,500.00216,500.00223,500.00223,500.002.05%234,972
Aug 27, 2025225,500.00225,500.00213,500.00219,000.00219,000.00-2.88%531,306
Aug 26, 2025227,000.00228,000.00217,000.00225,500.00225,500.00-0.22%725,452
Aug 25, 2025233,000.00233,000.00224,000.00226,000.00226,000.00-0.88%334,046
Aug 22, 2025220,000.00232,500.00218,000.00228,000.00228,000.004.35%438,097
Aug 21, 2025214,000.00221,000.00214,000.00218,500.00218,500.002.58%309,979
Aug 20, 2025213,000.00219,000.00204,000.00213,000.00213,000.00-1.84%479,024
Aug 19, 2025216,500.00224,000.00212,500.00217,000.00217,000.001.17%496,649
Aug 18, 2025210,500.00218,500.00207,500.00214,500.00214,500.000.47%277,674
Aug 14, 2025213,000.00217,000.00209,000.00213,500.00213,500.002.40%585,872
Aug 13, 2025222,000.00222,500.00199,850.00208,500.00208,500.00-5.01%1,474,533
Aug 12, 2025228,000.00228,000.00218,000.00219,500.00219,500.00-2.88%567,327
Aug 11, 2025238,000.00239,000.00220,000.00226,000.00226,000.00-1.74%820,909
Aug 8, 2025217,000.00233,000.00215,000.00230,000.00230,000.004.78%830,029
Aug 7, 2025216,500.00221,000.00210,500.00219,500.00219,500.005.28%1,187,549
Aug 6, 2025194,700.00224,000.00185,200.00208,500.00208,500.0011.32%2,829,191
Aug 5, 2025184,500.00189,700.00181,400.00187,300.00187,300.004.87%595,552
Aug 4, 2025173,500.00179,500.00173,100.00178,600.00178,600.003.84%334,690
Aug 1, 2025179,800.00180,400.00167,800.00172,000.00172,000.00-6.37%612,884
Jul 31, 2025176,000.00188,500.00175,900.00183,700.00183,700.005.21%630,657
Jul 30, 2025179,000.00180,300.00173,900.00174,600.00174,600.00-3.70%320,767
Jul 29, 2025166,100.00182,500.00165,800.00181,300.00181,300.008.24%538,391
Jul 28, 2025169,800.00172,500.00165,400.00167,500.00167,500.00-2.45%367,970
Jul 25, 2025172,000.00178,400.00170,900.00171,700.00171,700.00-1.27%272,377
Jul 24, 2025178,900.00181,700.00171,100.00173,900.00170,310.00-3.01%545,439
Jul 23, 2025177,100.00182,700.00176,600.00179,300.00175,598.520.84%436,701
Jul 22, 2025175,400.00182,000.00173,200.00177,800.00174,129.493.31%588,289
Jul 21, 2025170,700.00175,900.00170,100.00172,100.00168,547.161.24%266,777
Jul 18, 2025175,100.00175,700.00168,400.00170,000.00166,490.51-4.39%569,044
Jul 17, 2025174,400.00179,900.00173,400.00177,800.00174,129.493.25%289,812
Jul 16, 2025176,800.00183,300.00170,400.00172,200.00168,645.09-2.21%579,368
Jul 15, 2025176,700.00180,700.00174,200.00176,100.00172,464.581.09%400,810
Jul 14, 2025175,300.00178,000.00169,800.00174,200.00170,603.814.75%525,328
Jul 11, 2025162,000.00171,900.00161,200.00166,300.00162,866.893.42%704,785