Apures Co., Ltd. (XKON:149300)
South Korea
· Delayed Price · Currency is KRW 37.00
+1.00 (2.78%)
At close: Mar 9, 2026
Apures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.00 | 37.00 | 32.00 | 36.00 | 36.00 | -2.70% | 56,026 |
| Mar 5, 2026 | 38.00 | 38.00 | 33.00 | 37.00 | 37.00 | -2.63% | 47,312 |
| Mar 4, 2026 | 38.00 | 38.00 | 34.00 | 38.00 | 38.00 | - | 2,093 |
| Mar 3, 2026 | 39.00 | 39.00 | 34.00 | 38.00 | 38.00 | - | 10,462 |
| Feb 27, 2026 | 40.00 | 40.00 | 34.00 | 38.00 | 38.00 | -5.00% | 73,394 |
| Feb 26, 2026 | 41.00 | 41.00 | 35.00 | 40.00 | 40.00 | -2.44% | 104,591 |
| Feb 25, 2026 | 42.00 | 42.00 | 36.00 | 41.00 | 41.00 | -2.38% | 21,697 |
| Feb 24, 2026 | 39.00 | 43.00 | 34.00 | 42.00 | 42.00 | 10.53% | 148,445 |
| Feb 23, 2026 | 35.00 | 40.00 | 30.00 | 38.00 | 38.00 | 8.57% | 97,394 |
| Feb 20, 2026 | 31.00 | 36.00 | 31.00 | 35.00 | 35.00 | - | 21,734 |
| Feb 19, 2026 | 38.00 | 38.00 | 33.00 | 35.00 | 35.00 | -7.89% | 17,999 |
| Feb 13, 2026 | 34.00 | 39.00 | 34.00 | 38.00 | 38.00 | -2.56% | 143,843 |
| Feb 12, 2026 | 41.00 | 41.00 | 35.00 | 39.00 | 39.00 | -2.50% | 132,512 |
| Feb 11, 2026 | 41.00 | 41.00 | 34.00 | 40.00 | 40.00 | - | 66,397 |
| Feb 10, 2026 | 40.00 | 40.00 | 36.00 | 40.00 | 40.00 | 2.56% | 24,992 |
| Feb 9, 2026 | 41.00 | 41.00 | 33.00 | 39.00 | 39.00 | 2.63% | 40,561 |
| Feb 6, 2026 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | - | 27,974 |
| Feb 5, 2026 | 41.00 | 41.00 | 33.00 | 38.00 | 38.00 | 2.70% | 62,068 |
| Feb 4, 2026 | 37.00 | 37.00 | 33.00 | 37.00 | 37.00 | - | 15,134 |
| Feb 3, 2026 | 38.00 | 39.00 | 34.00 | 37.00 | 37.00 | - | 35,569 |
| Feb 2, 2026 | 43.00 | 43.00 | 37.00 | 37.00 | 37.00 | -11.90% | 42,872 |
| Jan 30, 2026 | 39.00 | 44.00 | 34.00 | 42.00 | 42.00 | 7.69% | 244,737 |
| Jan 29, 2026 | 35.00 | 39.00 | 31.00 | 39.00 | 39.00 | 14.71% | 158,337 |
| Jan 28, 2026 | 34.00 | 38.00 | 34.00 | 34.00 | 34.00 | -12.82% | 232,365 |
| Jan 27, 2026 | 40.00 | 43.00 | 39.00 | 39.00 | 39.00 | -13.33% | 187,380 |
| Jan 26, 2026 | 40.00 | 49.00 | 39.00 | 45.00 | 45.00 | - | 265,462 |
| Jan 23, 2026 | 48.00 | 48.00 | 38.00 | 45.00 | 45.00 | 4.65% | 329,180 |
| Jan 22, 2026 | 34.00 | 46.00 | 34.00 | 43.00 | 43.00 | 7.50% | 1,129,733 |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -13.04% | 24,139 |
| Jan 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -13.21% | 178,848 |
| Jan 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -14.52% | 22,249 |
| Jan 16, 2026 | 82.00 | 82.00 | 62.00 | 62.00 | 62.00 | -13.89% | 653,101 |
| Jan 14, 2026 | 72.00 | 72.00 | 70.00 | 72.00 | 72.00 | 14.29% | 130,475 |
| Jan 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 14.55% | 235,924 |
| Jan 12, 2026 | 55.00 | 55.00 | 50.00 | 55.00 | 55.00 | 14.58% | 216,753 |
| Jan 9, 2026 | 42.00 | 48.00 | 40.00 | 48.00 | 48.00 | 14.29% | 391,664 |
| Jan 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 13.51% | 73,013 |
| Jan 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 12.12% | 128,218 |
| Jan 6, 2026 | 33.00 | 33.00 | 30.00 | 33.00 | 33.00 | 13.79% | 342,462 |
| Jan 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11.54% | 103,013 |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 13.04% | 264,534 |
| Dec 30, 2025 | 17.00 | 23.00 | 17.00 | 23.00 | 23.00 | 15.00% | 338,207 |
| Dec 29, 2025 | 20.00 | 23.00 | 20.00 | 20.00 | 20.00 | -13.04% | 3,862,004 |
| Dec 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -11.54% | 828,115 |
| Dec 24, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | -7.14% | 2,206,067 |
| Dec 23, 2025 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | -12.50% | 867,077 |
| Dec 22, 2025 | 33.00 | 36.00 | 32.00 | 32.00 | 32.00 | -13.51% | 300,793 |
| Dec 19, 2025 | 45.00 | 46.00 | 37.00 | 37.00 | 37.00 | -13.95% | 826,267 |
| Dec 18, 2025 | 44.00 | 48.00 | 43.00 | 43.00 | 43.00 | - | 159,332 |
| Dec 17, 2025 | 44.00 | 47.00 | 43.00 | 43.00 | 43.00 | -2.27% | 34,298 |
| Dec 16, 2025 | 55.00 | 55.00 | 42.00 | 44.00 | 44.00 | -10.20% | 257,110 |
| Dec 15, 2025 | 43.00 | 49.00 | 43.00 | 49.00 | 49.00 | 11.36% | 30,864 |
| Dec 12, 2025 | 51.00 | 51.00 | 43.00 | 44.00 | 44.00 | -12.00% | 463,469 |
| Dec 11, 2025 | 50.00 | 54.00 | 46.00 | 50.00 | 50.00 | - | 23,214 |
| Dec 10, 2025 | 53.00 | 53.00 | 46.00 | 50.00 | 50.00 | -5.66% | 269,668 |
| Dec 9, 2025 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | -3.64% | 129,051 |
| Dec 8, 2025 | 57.00 | 57.00 | 52.00 | 55.00 | 55.00 | -1.79% | 44,399 |
| Dec 5, 2025 | 56.00 | 56.00 | 51.00 | 56.00 | 56.00 | 3.70% | 28,163 |
| Dec 4, 2025 | 61.00 | 61.00 | 51.00 | 54.00 | 54.00 | -10.00% | 239,840 |
| Dec 3, 2025 | 66.00 | 66.00 | 56.00 | 60.00 | 60.00 | -7.69% | 151,113 |
| Dec 2, 2025 | 62.00 | 72.00 | 60.00 | 65.00 | 65.00 | -7.14% | 192,536 |
| Dec 1, 2025 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.48% | 27,073 |
| Nov 28, 2025 | 67.00 | 68.00 | 61.00 | 67.00 | 67.00 | - | 21,311 |
| Nov 27, 2025 | 70.00 | 70.00 | 60.00 | 67.00 | 67.00 | 3.08% | 47,570 |
| Nov 26, 2025 | 71.00 | 71.00 | 63.00 | 65.00 | 65.00 | -1.52% | 23,661 |
| Nov 25, 2025 | 72.00 | 72.00 | 61.00 | 66.00 | 66.00 | 1.54% | 760 |
| Nov 24, 2025 | 60.00 | 70.00 | 59.00 | 65.00 | 65.00 | -1.52% | 25,002 |
| Nov 21, 2025 | 70.00 | 71.00 | 61.00 | 66.00 | 66.00 | 1.54% | 196 |
| Nov 20, 2025 | 58.00 | 70.00 | 58.00 | 65.00 | 65.00 | - | 2,533 |
| Nov 19, 2025 | 69.00 | 69.00 | 58.00 | 65.00 | 65.00 | - | 7,837 |
| Nov 18, 2025 | 67.00 | 67.00 | 58.00 | 65.00 | 65.00 | 1.56% | 5,151 |
| Nov 17, 2025 | 73.00 | 73.00 | 55.00 | 64.00 | 64.00 | - | 89,992 |
| Nov 14, 2025 | 68.00 | 71.00 | 62.00 | 64.00 | 64.00 | -7.25% | 58,012 |
| Nov 13, 2025 | 79.00 | 79.00 | 65.00 | 69.00 | 69.00 | -1.43% | 22,511 |
| Nov 12, 2025 | 76.00 | 76.00 | 64.00 | 70.00 | 70.00 | 1.45% | 23,534 |
| Nov 11, 2025 | 68.00 | 74.00 | 61.00 | 69.00 | 69.00 | 1.47% | 36,828 |
| Nov 10, 2025 | 66.00 | 72.00 | 57.00 | 68.00 | 68.00 | 7.94% | 198,797 |
| Nov 7, 2025 | 60.00 | 67.00 | 60.00 | 63.00 | 63.00 | 1.61% | 7,591 |
| Nov 6, 2025 | 71.00 | 71.00 | 62.00 | 62.00 | 62.00 | -3.13% | 11,641 |
| Nov 5, 2025 | 70.00 | 70.00 | 59.00 | 64.00 | 64.00 | 1.59% | 4,513 |
| Nov 4, 2025 | 74.00 | 75.00 | 62.00 | 63.00 | 63.00 | -5.97% | 94,401 |
| Nov 3, 2025 | 56.00 | 71.00 | 56.00 | 67.00 | 67.00 | 4.69% | 82,420 |
| Oct 31, 2025 | 84.00 | 84.00 | 64.00 | 64.00 | 64.00 | -14.67% | 130,369 |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 13.64% | 32,753 |
| Oct 29, 2025 | 66.00 | 66.00 | 59.00 | 66.00 | 66.00 | 13.79% | 33,731 |
| Oct 28, 2025 | 56.00 | 58.00 | 52.00 | 58.00 | 58.00 | 13.73% | 72,829 |
| Oct 27, 2025 | 60.00 | 62.00 | 50.00 | 51.00 | 51.00 | -5.56% | 253,701 |
| Oct 24, 2025 | 63.00 | 69.00 | 54.00 | 54.00 | 54.00 | -14.29% | 445,410 |
| Oct 23, 2025 | 78.00 | 78.00 | 63.00 | 63.00 | 63.00 | -13.70% | 262,928 |
| Oct 22, 2025 | 91.00 | 96.00 | 73.00 | 73.00 | 73.00 | -14.12% | 149,801 |
| Oct 21, 2025 | 109.00 | 111.00 | 85.00 | 85.00 | 85.00 | -14.14% | 85,840 |
| Oct 20, 2025 | 101.00 | 103.00 | 91.00 | 99.00 | 99.00 | 7.61% | 9,658 |
| Oct 17, 2025 | 120.00 | 120.00 | 92.00 | 92.00 | 92.00 | -13.21% | 113,463 |
| Oct 16, 2025 | 127.00 | 127.00 | 103.00 | 106.00 | 106.00 | -7.02% | 106,090 |
| Oct 15, 2025 | 117.00 | 117.00 | 111.00 | 114.00 | 114.00 | -2.56% | 24,212 |
| Oct 14, 2025 | 122.00 | 122.00 | 108.00 | 117.00 | 117.00 | -1.68% | 7,522 |
| Oct 13, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 118 |
| Oct 10, 2025 | 139.00 | 139.00 | 113.00 | 120.00 | 120.00 | -6.25% | 24,150 |
| Oct 2, 2025 | 143.00 | 143.00 | 114.00 | 128.00 | 128.00 | -3.76% | 97,250 |
| Oct 1, 2025 | 138.00 | 138.00 | 121.00 | 133.00 | 133.00 | -5.67% | 8,017 |