APR Co., Ltd. (KRX:278470)
South Korea
· Delayed Price · Currency is KRW 450,500
-8,500 (-1.85%)
At close: Apr 29, 2026
APR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 465,000.00 | 469,500.00 | 446,500.00 | 450,000.00 | 450,000.00 | -1.96% | 186,803 |
| Apr 28, 2026 | 447,500.00 | 468,000.00 | 444,500.00 | 459,000.00 | 459,000.00 | 2.23% | 186,917 |
| Apr 27, 2026 | 453,000.00 | 455,500.00 | 446,500.00 | 449,000.00 | 449,000.00 | -0.22% | 142,056 |
| Apr 24, 2026 | 450,000.00 | 450,500.00 | 438,000.00 | 450,000.00 | 450,000.00 | 3.21% | 212,847 |
| Apr 23, 2026 | 450,000.00 | 457,000.00 | 426,500.00 | 436,000.00 | 436,000.00 | 0.46% | 291,711 |
| Apr 22, 2026 | 422,000.00 | 441,000.00 | 418,000.00 | 434,000.00 | 434,000.00 | 5.85% | 303,221 |
| Apr 21, 2026 | 417,000.00 | 426,000.00 | 408,000.00 | 410,000.00 | 410,000.00 | -1.09% | 202,109 |
| Apr 20, 2026 | 424,000.00 | 424,000.00 | 412,000.00 | 414,500.00 | 414,500.00 | -1.19% | 165,482 |
| Apr 17, 2026 | 414,500.00 | 425,000.00 | 411,000.00 | 419,500.00 | 419,500.00 | 1.21% | 143,158 |
| Apr 16, 2026 | 416,000.00 | 417,000.00 | 401,500.00 | 414,500.00 | 414,500.00 | 0.36% | 161,094 |
| Apr 15, 2026 | 386,500.00 | 413,500.00 | 386,500.00 | 413,000.00 | 413,000.00 | 6.99% | 414,029 |
| Apr 14, 2026 | 399,500.00 | 402,000.00 | 381,500.00 | 386,000.00 | 386,000.00 | -3.38% | 519,651 |
| Apr 13, 2026 | 395,000.00 | 408,500.00 | 387,000.00 | 399,500.00 | 399,500.00 | 1.65% | 286,905 |
| Apr 10, 2026 | 373,000.00 | 396,000.00 | 372,000.00 | 393,000.00 | 393,000.00 | 7.52% | 496,289 |
| Apr 9, 2026 | 357,000.00 | 385,000.00 | 353,500.00 | 365,500.00 | 365,500.00 | 8.94% | 868,166 |
| Apr 8, 2026 | 332,000.00 | 340,000.00 | 318,000.00 | 335,500.00 | 335,500.00 | 5.50% | 393,643 |
| Apr 7, 2026 | 333,000.00 | 354,500.00 | 316,000.00 | 318,000.00 | 318,000.00 | -5.36% | 295,307 |
| Apr 6, 2026 | 327,500.00 | 337,000.00 | 324,000.00 | 336,000.00 | 336,000.00 | 2.75% | 147,050 |
| Apr 3, 2026 | 344,000.00 | 345,000.00 | 326,000.00 | 327,000.00 | 327,000.00 | -3.68% | 152,760 |
| Apr 2, 2026 | 346,000.00 | 358,500.00 | 332,500.00 | 339,500.00 | 339,500.00 | -1.45% | 329,311 |
| Apr 1, 2026 | 346,000.00 | 348,000.00 | 328,500.00 | 344,500.00 | 344,500.00 | 2.23% | 296,361 |
| Mar 31, 2026 | 328,500.00 | 349,000.00 | 318,000.00 | 337,000.00 | 337,000.00 | 3.37% | 445,955 |
| Mar 30, 2026 | 319,000.00 | 333,500.00 | 314,000.00 | 326,000.00 | 326,000.00 | -0.31% | 315,405 |
| Mar 27, 2026 | 307,500.00 | 329,000.00 | 307,000.00 | 327,000.00 | 325,500.00 | 5.48% | 225,222 |
| Mar 26, 2026 | 332,500.00 | 332,500.00 | 307,000.00 | 310,000.00 | 308,577.98 | -5.63% | 406,923 |
| Mar 25, 2026 | 338,000.00 | 343,000.00 | 321,000.00 | 328,500.00 | 326,993.12 | -1.20% | 373,318 |
| Mar 24, 2026 | 340,000.00 | 342,000.00 | 330,000.00 | 332,500.00 | 330,974.77 | 2.47% | 182,205 |
| Mar 23, 2026 | 346,000.00 | 349,000.00 | 321,000.00 | 324,500.00 | 323,011.47 | -9.74% | 496,457 |
| Mar 20, 2026 | 373,000.00 | 377,000.00 | 358,000.00 | 359,500.00 | 357,850.92 | -2.57% | 613,380 |
| Mar 19, 2026 | 360,000.00 | 375,000.00 | 355,000.00 | 369,000.00 | 367,307.34 | 1.93% | 294,185 |
| Mar 18, 2026 | 357,500.00 | 367,000.00 | 349,000.00 | 362,000.00 | 360,339.45 | 3.72% | 259,243 |
| Mar 17, 2026 | 331,500.00 | 355,000.00 | 331,000.00 | 349,000.00 | 347,399.08 | 6.24% | 348,466 |
| Mar 16, 2026 | 342,000.00 | 348,000.00 | 318,500.00 | 328,500.00 | 326,993.12 | -4.09% | 289,713 |
| Mar 13, 2026 | 316,500.00 | 347,000.00 | 314,000.00 | 342,500.00 | 340,928.90 | 6.20% | 422,239 |
| Mar 12, 2026 | 318,500.00 | 324,500.00 | 314,000.00 | 322,500.00 | 321,020.64 | 1.10% | 180,966 |
| Mar 11, 2026 | 310,000.00 | 331,500.00 | 308,000.00 | 319,000.00 | 317,536.70 | 5.80% | 453,117 |
| Mar 10, 2026 | 308,000.00 | 313,000.00 | 299,500.00 | 301,500.00 | 300,116.97 | 1.69% | 231,145 |
| Mar 9, 2026 | 291,000.00 | 308,500.00 | 284,000.00 | 296,500.00 | 295,139.91 | -3.10% | 279,116 |
| Mar 6, 2026 | 290,000.00 | 308,000.00 | 285,500.00 | 306,000.00 | 304,596.33 | 8.13% | 385,098 |
| Mar 5, 2026 | 290,500.00 | 294,500.00 | 281,000.00 | 283,000.00 | 281,701.83 | 5.99% | 358,185 |
| Mar 4, 2026 | 273,500.00 | 294,000.00 | 263,000.00 | 267,000.00 | 265,775.23 | -6.48% | 463,608 |
| Mar 3, 2026 | 306,500.00 | 313,500.00 | 284,500.00 | 285,500.00 | 284,190.37 | -8.64% | 434,721 |
| Feb 27, 2026 | 317,000.00 | 322,000.00 | 306,000.00 | 312,500.00 | 311,066.51 | -1.42% | 411,342 |
| Feb 26, 2026 | 302,500.00 | 332,000.00 | 300,000.00 | 317,000.00 | 315,545.87 | 4.97% | 796,820 |
| Feb 25, 2026 | 298,000.00 | 306,000.00 | 294,500.00 | 302,000.00 | 300,614.68 | 2.37% | 485,607 |
| Feb 24, 2026 | 295,000.00 | 302,500.00 | 292,500.00 | 295,000.00 | 293,646.79 | -0.84% | 341,979 |
| Feb 23, 2026 | 293,500.00 | 299,500.00 | 287,500.00 | 297,500.00 | 296,135.32 | 3.12% | 576,669 |
| Feb 20, 2026 | 283,000.00 | 294,000.00 | 280,500.00 | 288,500.00 | 287,176.61 | 1.05% | 409,317 |
| Feb 19, 2026 | 275,500.00 | 288,000.00 | 273,500.00 | 285,500.00 | 284,190.37 | 4.96% | 433,863 |
| Feb 13, 2026 | 279,000.00 | 280,500.00 | 270,000.00 | 272,000.00 | 270,752.29 | -3.55% | 426,844 |
| Feb 12, 2026 | 282,500.00 | 284,000.00 | 274,000.00 | 282,000.00 | 280,706.42 | - | 377,441 |
| Feb 11, 2026 | 281,000.00 | 292,500.00 | 277,000.00 | 282,000.00 | 280,706.42 | 2.36% | 719,376 |
| Feb 10, 2026 | 265,500.00 | 286,000.00 | 263,500.00 | 275,500.00 | 274,236.24 | 3.57% | 921,850 |
| Feb 9, 2026 | 263,500.00 | 271,500.00 | 260,000.00 | 266,000.00 | 264,779.82 | 3.70% | 372,674 |
| Feb 6, 2026 | 274,000.00 | 279,000.00 | 250,500.00 | 256,500.00 | 255,323.39 | -7.73% | 711,817 |
| Feb 5, 2026 | 271,500.00 | 298,000.00 | 270,000.00 | 278,000.00 | 276,724.77 | 5.30% | 1,873,862 |
| Feb 4, 2026 | 274,500.00 | 306,500.00 | 260,500.00 | 264,000.00 | 262,788.99 | -2.94% | 2,347,362 |
| Feb 3, 2026 | 279,500.00 | 279,500.00 | 255,000.00 | 272,000.00 | 270,752.29 | -0.73% | 809,545 |
| Feb 2, 2026 | 273,500.00 | 284,000.00 | 270,500.00 | 274,000.00 | 272,743.12 | 1.48% | 706,595 |
| Jan 30, 2026 | 277,500.00 | 282,000.00 | 270,000.00 | 270,000.00 | 268,761.47 | -2.35% | 372,048 |
| Jan 29, 2026 | 269,500.00 | 279,500.00 | 266,500.00 | 276,500.00 | 275,231.65 | 2.03% | 456,377 |
| Jan 28, 2026 | 276,500.00 | 280,500.00 | 265,500.00 | 271,000.00 | 269,756.88 | -1.81% | 468,014 |
| Jan 27, 2026 | 275,500.00 | 281,000.00 | 272,500.00 | 276,000.00 | 274,733.94 | -0.72% | 435,661 |
| Jan 26, 2026 | 276,000.00 | 280,000.00 | 268,500.00 | 278,000.00 | 276,724.77 | 0.54% | 421,196 |
| Jan 23, 2026 | 282,000.00 | 293,500.00 | 270,000.00 | 276,500.00 | 275,231.65 | -3.32% | 607,531 |
| Jan 22, 2026 | 254,500.00 | 293,500.00 | 253,000.00 | 286,000.00 | 284,688.07 | 11.50% | 1,351,777 |
| Jan 21, 2026 | 240,000.00 | 257,750.00 | 240,000.00 | 256,500.00 | 255,323.39 | 3.85% | 684,292 |
| Jan 20, 2026 | 235,000.00 | 248,500.00 | 235,000.00 | 247,000.00 | 245,866.97 | 4.22% | 523,695 |
| Jan 19, 2026 | 241,000.00 | 242,000.00 | 233,000.00 | 237,000.00 | 235,912.84 | -1.46% | 329,247 |
| Jan 16, 2026 | 239,000.00 | 247,000.00 | 235,500.00 | 240,500.00 | 239,396.79 | 1.26% | 448,478 |
| Jan 15, 2026 | 230,500.00 | 239,500.00 | 229,500.00 | 237,500.00 | 236,410.55 | 3.26% | 545,023 |
| Jan 14, 2026 | 227,500.00 | 230,500.00 | 225,000.00 | 230,000.00 | 228,944.95 | 2.91% | 368,984 |
| Jan 13, 2026 | 223,500.00 | 223,500.00 | 215,500.00 | 223,500.00 | 222,474.77 | 0.22% | 401,571 |
| Jan 12, 2026 | 227,000.00 | 227,000.00 | 220,500.00 | 223,000.00 | 221,977.06 | -2.41% | 395,048 |
| Jan 9, 2026 | 219,500.00 | 231,500.00 | 215,500.00 | 228,500.00 | 227,451.83 | 5.30% | 628,551 |
| Jan 8, 2026 | 219,500.00 | 224,000.00 | 214,000.00 | 217,000.00 | 216,004.59 | -1.14% | 582,816 |
| Jan 7, 2026 | 217,500.00 | 221,000.00 | 210,000.00 | 219,500.00 | 218,493.12 | 1.39% | 976,867 |
| Jan 6, 2026 | 237,000.00 | 240,500.00 | 215,000.00 | 216,500.00 | 215,506.88 | -7.87% | 758,254 |
| Jan 5, 2026 | 234,500.00 | 237,500.00 | 230,500.00 | 235,000.00 | 233,922.02 | 0.86% | 240,059 |
| Jan 2, 2026 | 233,500.00 | 237,000.00 | 227,000.00 | 233,000.00 | 231,931.19 | 0.87% | 245,044 |
| Dec 30, 2025 | 236,000.00 | 236,500.00 | 229,000.00 | 231,000.00 | 229,940.37 | -1.49% | 184,076 |
| Dec 29, 2025 | 232,000.00 | 238,000.00 | 227,000.00 | 234,500.00 | 233,424.31 | 1.96% | 257,952 |
| Dec 26, 2025 | 232,500.00 | 232,500.00 | 226,000.00 | 230,000.00 | 228,944.95 | -1.29% | 280,736 |
| Dec 24, 2025 | 237,000.00 | 237,000.00 | 229,500.00 | 233,000.00 | 231,931.19 | -1.27% | 284,322 |
| Dec 23, 2025 | 244,000.00 | 244,500.00 | 235,000.00 | 236,000.00 | 234,917.43 | -3.28% | 375,197 |
| Dec 22, 2025 | 246,500.00 | 247,500.00 | 240,500.00 | 244,000.00 | 242,880.73 | 0.41% | 242,519 |
| Dec 19, 2025 | 247,000.00 | 247,500.00 | 241,000.00 | 243,000.00 | 241,885.32 | -0.21% | 293,083 |
| Dec 18, 2025 | 256,000.00 | 256,000.00 | 243,500.00 | 243,500.00 | 242,383.03 | -5.07% | 296,183 |
| Dec 17, 2025 | 267,500.00 | 267,500.00 | 253,000.00 | 256,500.00 | 255,323.39 | -2.84% | 365,063 |
| Dec 16, 2025 | 252,500.00 | 271,500.00 | 250,000.00 | 264,000.00 | 262,788.99 | 5.18% | 745,658 |
| Dec 15, 2025 | 245,500.00 | 255,500.00 | 243,000.00 | 251,000.00 | 249,848.62 | 1.41% | 247,713 |
| Dec 12, 2025 | 256,500.00 | 260,000.00 | 247,000.00 | 247,500.00 | 246,364.68 | -2.37% | 251,507 |
| Dec 11, 2025 | 255,000.00 | 261,500.00 | 252,000.00 | 253,500.00 | 252,337.16 | 0.60% | 276,034 |
| Dec 10, 2025 | 265,000.00 | 267,500.00 | 251,000.00 | 252,000.00 | 250,844.04 | -3.08% | 315,719 |
| Dec 9, 2025 | 268,000.00 | 268,000.00 | 257,500.00 | 260,000.00 | 258,807.34 | -3.53% | 285,095 |
| Dec 8, 2025 | 258,500.00 | 275,500.00 | 258,500.00 | 269,500.00 | 268,263.76 | 5.89% | 702,087 |
| Dec 5, 2025 | 248,500.00 | 254,500.00 | 242,500.00 | 254,500.00 | 253,332.57 | 2.83% | 408,476 |
| Dec 4, 2025 | 247,500.00 | 254,500.00 | 245,000.00 | 247,500.00 | 246,364.68 | 1.02% | 242,988 |
| Dec 3, 2025 | 248,500.00 | 251,000.00 | 238,500.00 | 245,000.00 | 243,876.15 | -1.01% | 400,200 |
| Dec 2, 2025 | 250,500.00 | 255,500.00 | 245,000.00 | 247,500.00 | 246,364.68 | -1.98% | 363,437 |