Aptamer Sciences Inc (KOSDAQ:291650)
South Korea
· Delayed Price · Currency is KRW 788.00
-2.00 (-0.25%)
At close: Dec 5, 2025
Aptamer Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 790.00 | 793.00 | 771.00 | 788.00 | 788.00 | -0.25% | 63,815 |
| Dec 4, 2025 | 785.00 | 795.00 | 781.00 | 790.00 | 790.00 | 0.64% | 27,052 |
| Dec 3, 2025 | 780.00 | 809.00 | 772.00 | 785.00 | 785.00 | 0.64% | 91,667 |
| Dec 2, 2025 | 764.00 | 783.00 | 760.00 | 780.00 | 780.00 | 1.96% | 50,419 |
| Dec 1, 2025 | 779.00 | 779.00 | 751.00 | 765.00 | 765.00 | -1.80% | 144,063 |
| Nov 28, 2025 | 770.00 | 788.00 | 770.00 | 779.00 | 779.00 | 1.17% | 67,860 |
| Nov 27, 2025 | 778.00 | 790.00 | 766.00 | 770.00 | 770.00 | -1.03% | 73,874 |
| Nov 26, 2025 | 767.00 | 800.00 | 745.00 | 778.00 | 778.00 | 1.43% | 150,431 |
| Nov 25, 2025 | 740.00 | 779.00 | 740.00 | 767.00 | 767.00 | 4.50% | 99,023 |
| Nov 24, 2025 | 766.00 | 785.00 | 730.00 | 734.00 | 734.00 | -5.05% | 326,056 |
| Nov 21, 2025 | 813.00 | 825.00 | 758.00 | 773.00 | 773.00 | -4.92% | 191,991 |
| Nov 20, 2025 | 795.00 | 820.00 | 790.00 | 813.00 | 813.00 | 2.26% | 100,100 |
| Nov 19, 2025 | 817.00 | 817.00 | 785.00 | 795.00 | 795.00 | -2.81% | 276,556 |
| Nov 18, 2025 | 861.00 | 861.00 | 818.00 | 818.00 | 818.00 | -5.10% | 109,286 |
| Nov 17, 2025 | 874.00 | 880.00 | 835.00 | 862.00 | 862.00 | -1.37% | 160,459 |
| Nov 14, 2025 | 914.00 | 914.00 | 858.00 | 874.00 | 874.00 | -3.53% | 178,870 |
| Nov 13, 2025 | 860.00 | 945.00 | 853.00 | 906.00 | 906.00 | 6.21% | 417,065 |
| Nov 12, 2025 | 836.00 | 875.00 | 831.00 | 853.00 | 853.00 | 2.16% | 99,019 |
| Nov 11, 2025 | 871.00 | 893.00 | 833.00 | 835.00 | 835.00 | -4.02% | 150,232 |
| Nov 10, 2025 | 833.00 | 946.00 | 832.00 | 870.00 | 870.00 | 4.82% | 488,982 |
| Nov 7, 2025 | 837.00 | 840.00 | 810.00 | 830.00 | 830.00 | -0.84% | 202,147 |
| Nov 6, 2025 | 875.00 | 888.00 | 835.00 | 837.00 | 837.00 | -4.34% | 186,603 |
| Nov 5, 2025 | 891.00 | 892.00 | 855.00 | 875.00 | 875.00 | -1.69% | 166,323 |
| Nov 4, 2025 | 909.00 | 935.00 | 858.00 | 890.00 | 890.00 | -2.09% | 237,203 |
| Nov 3, 2025 | 931.00 | 960.00 | 880.00 | 909.00 | 909.00 | -2.36% | 389,602 |
| Oct 31, 2025 | 990.00 | 991.00 | 931.00 | 931.00 | 931.00 | -5.96% | 295,428 |
| Oct 30, 2025 | 1,020.00 | 1,025.00 | 985.00 | 990.00 | 990.00 | -3.13% | 199,231 |
| Oct 29, 2025 | 1,052.00 | 1,052.00 | 1,019.00 | 1,022.00 | 1,022.00 | -1.92% | 105,748 |
| Oct 28, 2025 | 1,052.00 | 1,070.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.42% | 78,868 |
| Oct 27, 2025 | 1,043.00 | 1,094.00 | 1,033.00 | 1,057.00 | 1,057.00 | 2.03% | 304,526 |
| Oct 24, 2025 | 1,080.00 | 1,080.00 | 1,032.00 | 1,036.00 | 1,036.00 | -4.07% | 195,108 |
| Oct 23, 2025 | 1,039.00 | 1,090.00 | 1,015.00 | 1,080.00 | 1,080.00 | 3.85% | 257,783 |
| Oct 22, 2025 | 1,042.00 | 1,050.00 | 1,013.00 | 1,040.00 | 1,040.00 | -0.95% | 149,967 |
| Oct 21, 2025 | 1,050.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,050.00 | - | 485,186 |
| Oct 20, 2025 | 1,034.00 | 1,050.00 | 1,013.00 | 1,050.00 | 1,050.00 | 1.55% | 103,714 |
| Oct 17, 2025 | 1,110.00 | 1,110.00 | 1,030.00 | 1,034.00 | 1,034.00 | -4.26% | 168,413 |
| Oct 16, 2025 | 1,094.00 | 1,100.00 | 1,068.00 | 1,080.00 | 1,080.00 | -0.09% | 188,003 |
| Oct 15, 2025 | 1,041.00 | 1,085.00 | 1,031.00 | 1,081.00 | 1,081.00 | 3.84% | 193,654 |
| Oct 14, 2025 | 1,041.00 | 1,052.00 | 1,012.00 | 1,041.00 | 1,041.00 | -0.10% | 150,832 |
| Oct 13, 2025 | 1,060.00 | 1,062.00 | 1,022.00 | 1,042.00 | 1,042.00 | -1.23% | 165,334 |
| Oct 10, 2025 | 1,060.00 | 1,060.00 | 1,039.00 | 1,055.00 | 1,055.00 | -0.47% | 123,878 |
| Oct 2, 2025 | 1,060.00 | 1,061.00 | 1,034.00 | 1,060.00 | 1,060.00 | - | 103,698 |
| Oct 1, 2025 | 1,050.00 | 1,061.00 | 1,033.00 | 1,060.00 | 1,060.00 | 1.15% | 142,652 |
| Sep 30, 2025 | 1,050.00 | 1,050.00 | 1,006.00 | 1,048.00 | 1,048.00 | 1.75% | 205,048 |
| Sep 29, 2025 | 1,010.00 | 1,033.00 | 980.00 | 1,030.00 | 1,030.00 | 1.98% | 152,340 |
| Sep 26, 2025 | 998.00 | 1,096.00 | 959.00 | 1,010.00 | 1,010.00 | 0.20% | 1,177,451 |
| Sep 25, 2025 | 1,016.00 | 1,026.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.79% | 139,038 |
| Sep 24, 2025 | 1,028.00 | 1,028.00 | 1,004.00 | 1,016.00 | 1,016.00 | -0.88% | 169,302 |
| Sep 23, 2025 | 1,035.00 | 1,044.00 | 1,017.00 | 1,025.00 | 1,025.00 | -2.19% | 318,687 |
| Sep 22, 2025 | 1,057.00 | 1,073.00 | 1,046.00 | 1,048.00 | 1,048.00 | -0.85% | 148,166 |