AprilBio Co.,Ltd. (KOSDAQ:397030)
South Korea
· Delayed Price · Currency is KRW 43,350
+1,250 (2.97%)
At close: Dec 5, 2025
AprilBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42,650.00 | 46,950.00 | 41,400.00 | 43,350.00 | 43,350.00 | 2.97% | 3,711,825 |
| Dec 4, 2025 | 39,050.00 | 43,500.00 | 39,050.00 | 42,100.00 | 42,100.00 | 7.81% | 2,449,679 |
| Dec 3, 2025 | 40,300.00 | 40,300.00 | 38,750.00 | 39,050.00 | 39,050.00 | -3.10% | 539,590 |
| Dec 2, 2025 | 40,750.00 | 40,800.00 | 38,850.00 | 40,300.00 | 40,300.00 | -0.74% | 908,285 |
| Dec 1, 2025 | 40,150.00 | 41,000.00 | 39,450.00 | 40,600.00 | 40,600.00 | 1.50% | 848,695 |
| Nov 28, 2025 | 37,550.00 | 40,500.00 | 37,300.00 | 40,000.00 | 40,000.00 | 6.52% | 1,151,120 |
| Nov 27, 2025 | 39,450.00 | 39,450.00 | 37,550.00 | 37,550.00 | 37,550.00 | -3.59% | 548,135 |
| Nov 26, 2025 | 38,250.00 | 40,500.00 | 37,000.00 | 38,950.00 | 38,950.00 | 2.10% | 1,045,106 |
| Nov 25, 2025 | 36,750.00 | 39,500.00 | 36,250.00 | 38,150.00 | 38,150.00 | 4.81% | 1,014,106 |
| Nov 24, 2025 | 37,800.00 | 38,150.00 | 35,500.00 | 36,400.00 | 36,400.00 | -2.41% | 531,977 |
| Nov 21, 2025 | 37,800.00 | 38,450.00 | 36,650.00 | 37,300.00 | 37,300.00 | -4.85% | 772,728 |
| Nov 20, 2025 | 38,500.00 | 39,950.00 | 37,950.00 | 39,200.00 | 39,200.00 | 1.82% | 710,492 |
| Nov 19, 2025 | 39,200.00 | 39,900.00 | 37,800.00 | 38,500.00 | 38,500.00 | -3.27% | 756,834 |
| Nov 18, 2025 | 41,400.00 | 41,450.00 | 38,500.00 | 39,800.00 | 39,800.00 | -0.38% | 1,538,069 |
| Nov 17, 2025 | 38,500.00 | 40,800.00 | 37,350.00 | 39,950.00 | 39,950.00 | 3.90% | 1,586,698 |
| Nov 14, 2025 | 37,350.00 | 39,900.00 | 37,100.00 | 38,450.00 | 38,450.00 | 0.79% | 1,906,498 |
| Nov 13, 2025 | 39,200.00 | 40,250.00 | 37,250.00 | 38,150.00 | 38,150.00 | 8.38% | 4,460,847 |
| Nov 12, 2025 | 32,750.00 | 36,700.00 | 32,450.00 | 35,200.00 | 35,200.00 | 11.04% | 2,174,126 |
| Nov 11, 2025 | 32,450.00 | 33,050.00 | 31,200.00 | 31,700.00 | 31,700.00 | -2.16% | 798,490 |
| Nov 10, 2025 | 33,750.00 | 34,050.00 | 31,700.00 | 32,400.00 | 32,400.00 | -2.26% | 713,824 |
| Nov 7, 2025 | 34,350.00 | 36,350.00 | 32,900.00 | 33,150.00 | 33,150.00 | -4.60% | 967,696 |
| Nov 6, 2025 | 37,100.00 | 37,600.00 | 34,200.00 | 34,750.00 | 34,750.00 | -5.31% | 952,447 |
| Nov 5, 2025 | 38,400.00 | 38,700.00 | 35,350.00 | 36,700.00 | 36,700.00 | -4.43% | 1,184,701 |
| Nov 4, 2025 | 35,100.00 | 38,600.00 | 34,450.00 | 38,400.00 | 38,400.00 | 9.40% | 1,979,905 |
| Nov 3, 2025 | 33,450.00 | 35,200.00 | 32,800.00 | 35,100.00 | 35,100.00 | 6.04% | 1,208,004 |
| Oct 31, 2025 | 30,900.00 | 33,350.00 | 30,450.00 | 33,100.00 | 33,100.00 | 8.52% | 1,521,366 |
| Oct 30, 2025 | 30,000.00 | 30,900.00 | 29,700.00 | 30,500.00 | 30,500.00 | 1.84% | 651,683 |
| Oct 29, 2025 | 30,300.00 | 30,400.00 | 29,200.00 | 29,950.00 | 29,950.00 | -0.99% | 490,363 |
| Oct 28, 2025 | 30,750.00 | 30,800.00 | 29,450.00 | 30,250.00 | 30,250.00 | -0.82% | 569,617 |
| Oct 27, 2025 | 28,400.00 | 30,550.00 | 28,000.00 | 30,500.00 | 30,500.00 | 7.58% | 917,354 |
| Oct 24, 2025 | 28,900.00 | 29,150.00 | 27,650.00 | 28,350.00 | 28,350.00 | -1.56% | 922,686 |
| Oct 23, 2025 | 29,350.00 | 29,900.00 | 28,150.00 | 28,800.00 | 28,800.00 | -2.37% | 827,112 |
| Oct 22, 2025 | 31,450.00 | 32,250.00 | 29,500.00 | 29,500.00 | 29,500.00 | -6.65% | 894,223 |
| Oct 21, 2025 | 32,300.00 | 32,500.00 | 30,450.00 | 31,600.00 | 31,600.00 | -1.40% | 598,652 |
| Oct 20, 2025 | 31,700.00 | 33,050.00 | 31,350.00 | 32,050.00 | 32,050.00 | 1.58% | 551,330 |
| Oct 17, 2025 | 31,400.00 | 32,750.00 | 30,550.00 | 31,550.00 | 31,550.00 | 0.96% | 719,692 |
| Oct 16, 2025 | 34,200.00 | 34,200.00 | 31,200.00 | 31,250.00 | 31,250.00 | -8.36% | 1,275,541 |
| Oct 15, 2025 | 34,600.00 | 35,600.00 | 33,800.00 | 34,100.00 | 34,100.00 | -1.30% | 756,309 |
| Oct 14, 2025 | 33,900.00 | 36,750.00 | 33,650.00 | 34,550.00 | 34,550.00 | 5.18% | 1,832,354 |
| Oct 13, 2025 | 33,350.00 | 35,250.00 | 32,700.00 | 32,850.00 | 32,850.00 | -4.37% | 913,601 |
| Oct 10, 2025 | 31,150.00 | 34,350.00 | 30,500.00 | 34,350.00 | 34,350.00 | 12.07% | 1,558,236 |
| Oct 2, 2025 | 30,600.00 | 31,000.00 | 29,550.00 | 30,650.00 | 30,650.00 | -0.81% | 625,123 |
| Oct 1, 2025 | 31,000.00 | 31,550.00 | 30,450.00 | 30,900.00 | 30,900.00 | - | 675,445 |
| Sep 30, 2025 | 29,500.00 | 31,850.00 | 28,800.00 | 30,900.00 | 30,900.00 | 5.64% | 1,872,353 |
| Sep 29, 2025 | 28,000.00 | 30,200.00 | 27,900.00 | 29,250.00 | 29,250.00 | 11.85% | 2,263,540 |
| Sep 26, 2025 | 26,700.00 | 26,750.00 | 25,650.00 | 26,150.00 | 26,150.00 | -2.24% | 597,441 |
| Sep 25, 2025 | 28,150.00 | 28,150.00 | 26,500.00 | 26,750.00 | 26,750.00 | -4.29% | 879,004 |
| Sep 24, 2025 | 29,200.00 | 29,700.00 | 27,700.00 | 27,950.00 | 27,950.00 | -5.41% | 1,263,356 |
| Sep 23, 2025 | 27,650.00 | 31,900.00 | 27,300.00 | 29,550.00 | 29,550.00 | 8.24% | 4,849,933 |
| Sep 22, 2025 | 28,300.00 | 28,350.00 | 26,500.00 | 27,300.00 | 27,300.00 | -3.02% | 1,261,586 |