Skip to main content
APR Co., Ltd. (KRX:278470)
South Korea flag South Korea · Delayed Price · Currency is KRW
296,500
-9,500 (-3.10%)
At close: Mar 9, 2026

APR Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026291,000.00308,500.00284,000.00296,500.00296,500.00-3.10%279,116
Mar 6, 2026290,000.00308,000.00285,500.00306,000.00306,000.008.13%385,098
Mar 5, 2026290,500.00294,500.00281,000.00283,000.00283,000.005.99%358,185
Mar 4, 2026273,500.00294,000.00263,000.00267,000.00267,000.00-6.48%463,608
Mar 3, 2026306,500.00313,500.00284,500.00285,500.00285,500.00-8.64%434,721
Feb 27, 2026317,000.00322,000.00306,000.00312,500.00312,500.00-1.42%411,342
Feb 26, 2026302,500.00332,000.00300,000.00317,000.00317,000.004.97%796,820
Feb 25, 2026298,000.00306,000.00294,500.00302,000.00302,000.002.37%485,607
Feb 24, 2026295,000.00302,500.00292,500.00295,000.00295,000.00-0.84%341,979
Feb 23, 2026293,500.00299,500.00287,500.00297,500.00297,500.003.12%576,669
Feb 20, 2026283,000.00294,000.00280,500.00288,500.00288,500.001.05%409,317
Feb 19, 2026275,500.00288,000.00273,500.00285,500.00285,500.004.96%433,863
Feb 13, 2026279,000.00280,500.00270,000.00272,000.00272,000.00-3.55%426,844
Feb 12, 2026282,500.00284,000.00274,000.00282,000.00282,000.00-377,441
Feb 11, 2026281,000.00292,500.00277,000.00282,000.00282,000.002.36%719,376
Feb 10, 2026265,500.00286,000.00263,500.00275,500.00275,500.003.57%921,850
Feb 9, 2026263,500.00271,500.00260,000.00266,000.00266,000.003.70%372,674
Feb 6, 2026274,000.00279,000.00250,500.00256,500.00256,500.00-7.73%711,817
Feb 5, 2026271,500.00298,000.00270,000.00278,000.00278,000.005.30%1,873,862
Feb 4, 2026274,500.00306,500.00260,500.00264,000.00264,000.00-2.94%2,347,362
Feb 3, 2026279,500.00279,500.00255,000.00272,000.00272,000.00-0.73%809,545
Feb 2, 2026273,500.00284,000.00270,500.00274,000.00274,000.001.48%706,595
Jan 30, 2026277,500.00282,000.00270,000.00270,000.00270,000.00-2.35%372,048
Jan 29, 2026269,500.00279,500.00266,500.00276,500.00276,500.002.03%456,377
Jan 28, 2026276,500.00280,500.00265,500.00271,000.00271,000.00-1.81%468,014
Jan 27, 2026275,500.00281,000.00272,500.00276,000.00276,000.00-0.72%435,661
Jan 26, 2026276,000.00280,000.00268,500.00278,000.00278,000.000.54%421,196
Jan 23, 2026282,000.00293,500.00270,000.00276,500.00276,500.00-3.32%607,531
Jan 22, 2026254,500.00293,500.00253,000.00286,000.00286,000.0011.50%1,351,777
Jan 21, 2026240,000.00257,750.00240,000.00256,500.00256,500.003.85%684,292
Jan 20, 2026235,000.00248,500.00235,000.00247,000.00247,000.004.22%523,695
Jan 19, 2026241,000.00242,000.00233,000.00237,000.00237,000.00-1.46%329,247
Jan 16, 2026239,000.00247,000.00235,500.00240,500.00240,500.001.26%448,478
Jan 15, 2026230,500.00239,500.00229,500.00237,500.00237,500.003.26%545,023
Jan 14, 2026227,500.00230,500.00225,000.00230,000.00230,000.002.91%368,984
Jan 13, 2026223,500.00223,500.00215,500.00223,500.00223,500.000.22%401,571
Jan 12, 2026227,000.00227,000.00220,500.00223,000.00223,000.00-2.41%395,048
Jan 9, 2026219,500.00231,500.00215,500.00228,500.00228,500.005.30%628,551
Jan 8, 2026219,500.00224,000.00214,000.00217,000.00217,000.00-1.14%582,816
Jan 7, 2026217,500.00221,000.00210,000.00219,500.00219,500.001.39%976,867
Jan 6, 2026237,000.00240,500.00215,000.00216,500.00216,500.00-7.87%758,254
Jan 5, 2026234,500.00237,500.00230,500.00235,000.00235,000.000.86%240,059
Jan 2, 2026233,500.00237,000.00227,000.00233,000.00233,000.000.87%245,044
Dec 30, 2025236,000.00236,500.00229,000.00231,000.00231,000.00-1.49%184,076
Dec 29, 2025232,000.00238,000.00227,000.00234,500.00234,500.001.96%257,952
Dec 26, 2025232,500.00232,500.00226,000.00230,000.00230,000.00-1.29%280,736
Dec 24, 2025237,000.00237,000.00229,500.00233,000.00233,000.00-1.27%284,322
Dec 23, 2025244,000.00244,500.00235,000.00236,000.00236,000.00-3.28%375,197
Dec 22, 2025246,500.00247,500.00240,500.00244,000.00244,000.000.41%242,519
Dec 19, 2025247,000.00247,500.00241,000.00243,000.00243,000.00-0.21%293,083
Dec 18, 2025256,000.00256,000.00243,500.00243,500.00243,500.00-5.07%296,183
Dec 17, 2025267,500.00267,500.00253,000.00256,500.00256,500.00-2.84%365,063
Dec 16, 2025252,500.00271,500.00250,000.00264,000.00264,000.005.18%745,658
Dec 15, 2025245,500.00255,500.00243,000.00251,000.00251,000.001.41%247,713
Dec 12, 2025256,500.00260,000.00247,000.00247,500.00247,500.00-2.37%251,507
Dec 11, 2025255,000.00261,500.00252,000.00253,500.00253,500.000.60%276,034
Dec 10, 2025265,000.00267,500.00251,000.00252,000.00252,000.00-3.08%315,719
Dec 9, 2025268,000.00268,000.00257,500.00260,000.00260,000.00-3.53%285,095
Dec 8, 2025258,500.00275,500.00258,500.00269,500.00269,500.005.89%702,087
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%242,988
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%560,962
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