APR Co., Ltd. (KRX:278470)
South Korea
· Delayed Price · Currency is KRW 246,500
+21,500 (9.56%)
At close: Sep 29, 2025
APR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 223,000.00 | 228,500.00 | 218,500.00 | 225,000.00 | 225,000.00 | 0.67% | 438,850 |
| Sep 25, 2025 | 220,500.00 | 229,000.00 | 217,500.00 | 223,500.00 | 223,500.00 | 2.76% | 649,983 |
| Sep 24, 2025 | 220,000.00 | 223,000.00 | 215,500.00 | 217,500.00 | 217,500.00 | -0.23% | 361,070 |
| Sep 23, 2025 | 225,000.00 | 225,500.00 | 216,500.00 | 218,000.00 | 218,000.00 | -3.11% | 394,649 |
| Sep 22, 2025 | 223,500.00 | 230,000.00 | 219,000.00 | 225,000.00 | 225,000.00 | 0.67% | 504,654 |
| Sep 19, 2025 | 216,500.00 | 225,000.00 | 215,500.00 | 223,500.00 | 223,500.00 | 3.00% | 537,167 |
| Sep 18, 2025 | 218,500.00 | 222,000.00 | 214,500.00 | 217,000.00 | 217,000.00 | - | 381,967 |
| Sep 17, 2025 | 218,000.00 | 219,500.00 | 214,000.00 | 217,000.00 | 217,000.00 | 1.88% | 350,065 |
| Sep 16, 2025 | 216,500.00 | 218,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | -1.16% | 467,174 |
| Sep 15, 2025 | 215,000.00 | 220,500.00 | 213,000.00 | 215,500.00 | 215,500.00 | -1.15% | 496,225 |
| Sep 12, 2025 | 230,500.00 | 231,000.00 | 216,500.00 | 218,000.00 | 218,000.00 | -5.01% | 775,152 |
| Sep 11, 2025 | 227,000.00 | 241,500.00 | 226,500.00 | 229,500.00 | 229,500.00 | 0.88% | 784,241 |
| Sep 10, 2025 | 231,000.00 | 232,000.00 | 222,000.00 | 227,500.00 | 227,500.00 | -1.09% | 352,215 |
| Sep 9, 2025 | 225,500.00 | 231,500.00 | 218,500.00 | 230,000.00 | 230,000.00 | 3.14% | 358,740 |
| Sep 8, 2025 | 216,000.00 | 223,000.00 | 215,000.00 | 223,000.00 | 223,000.00 | 3.48% | 270,657 |
| Sep 5, 2025 | 217,500.00 | 218,000.00 | 213,500.00 | 215,500.00 | 215,500.00 | -0.92% | 253,444 |
| Sep 4, 2025 | 214,000.00 | 219,000.00 | 213,500.00 | 217,500.00 | 217,500.00 | 2.59% | 391,877 |
| Sep 3, 2025 | 222,000.00 | 225,000.00 | 208,000.00 | 212,000.00 | 212,000.00 | -3.64% | 772,679 |
| Sep 2, 2025 | 224,500.00 | 227,000.00 | 217,000.00 | 220,000.00 | 220,000.00 | -2.44% | 384,745 |
| Sep 1, 2025 | 225,500.00 | 227,500.00 | 217,500.00 | 225,500.00 | 225,500.00 | -0.66% | 438,676 |
| Aug 29, 2025 | 224,500.00 | 229,500.00 | 221,000.00 | 227,000.00 | 227,000.00 | 1.57% | 304,681 |
| Aug 28, 2025 | 216,500.00 | 224,500.00 | 216,500.00 | 223,500.00 | 223,500.00 | 2.05% | 234,972 |
| Aug 27, 2025 | 225,500.00 | 225,500.00 | 213,500.00 | 219,000.00 | 219,000.00 | -2.88% | 531,306 |
| Aug 26, 2025 | 227,000.00 | 228,000.00 | 217,000.00 | 225,500.00 | 225,500.00 | -0.22% | 725,452 |
| Aug 25, 2025 | 233,000.00 | 233,000.00 | 224,000.00 | 226,000.00 | 226,000.00 | -0.88% | 334,046 |
| Aug 22, 2025 | 220,000.00 | 232,500.00 | 218,000.00 | 228,000.00 | 228,000.00 | 4.35% | 438,097 |
| Aug 21, 2025 | 214,000.00 | 221,000.00 | 214,000.00 | 218,500.00 | 218,500.00 | 2.58% | 309,979 |
| Aug 20, 2025 | 213,000.00 | 219,000.00 | 204,000.00 | 213,000.00 | 213,000.00 | -1.84% | 479,024 |
| Aug 19, 2025 | 216,500.00 | 224,000.00 | 212,500.00 | 217,000.00 | 217,000.00 | 1.17% | 496,649 |
| Aug 18, 2025 | 210,500.00 | 218,500.00 | 207,500.00 | 214,500.00 | 214,500.00 | 0.47% | 277,674 |
| Aug 14, 2025 | 213,000.00 | 217,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | 2.40% | 585,872 |
| Aug 13, 2025 | 222,000.00 | 222,500.00 | 199,850.00 | 208,500.00 | 208,500.00 | -5.01% | 1,474,533 |
| Aug 12, 2025 | 228,000.00 | 228,000.00 | 218,000.00 | 219,500.00 | 219,500.00 | -2.88% | 567,327 |
| Aug 11, 2025 | 238,000.00 | 239,000.00 | 220,000.00 | 226,000.00 | 226,000.00 | -1.74% | 820,909 |
| Aug 8, 2025 | 217,000.00 | 233,000.00 | 215,000.00 | 230,000.00 | 230,000.00 | 4.78% | 830,029 |
| Aug 7, 2025 | 216,500.00 | 221,000.00 | 210,500.00 | 219,500.00 | 219,500.00 | 5.28% | 1,187,549 |
| Aug 6, 2025 | 194,700.00 | 224,000.00 | 185,200.00 | 208,500.00 | 208,500.00 | 11.32% | 2,829,191 |
| Aug 5, 2025 | 184,500.00 | 189,700.00 | 181,400.00 | 187,300.00 | 187,300.00 | 4.87% | 595,552 |
| Aug 4, 2025 | 173,500.00 | 179,500.00 | 173,100.00 | 178,600.00 | 178,600.00 | 3.84% | 334,690 |
| Aug 1, 2025 | 179,800.00 | 180,400.00 | 167,800.00 | 172,000.00 | 172,000.00 | -6.37% | 612,884 |
| Jul 31, 2025 | 176,000.00 | 188,500.00 | 175,900.00 | 183,700.00 | 183,700.00 | 5.21% | 630,657 |
| Jul 30, 2025 | 179,000.00 | 180,300.00 | 173,900.00 | 174,600.00 | 174,600.00 | -3.70% | 320,767 |
| Jul 29, 2025 | 166,100.00 | 182,500.00 | 165,800.00 | 181,300.00 | 181,300.00 | 8.24% | 538,391 |
| Jul 28, 2025 | 169,800.00 | 172,500.00 | 165,400.00 | 167,500.00 | 167,500.00 | -2.45% | 367,970 |
| Jul 25, 2025 | 172,000.00 | 178,400.00 | 170,900.00 | 171,700.00 | 171,700.00 | -1.27% | 272,377 |
| Jul 24, 2025 | 178,900.00 | 181,700.00 | 171,100.00 | 173,900.00 | 170,310.00 | -3.01% | 545,439 |
| Jul 23, 2025 | 177,100.00 | 182,700.00 | 176,600.00 | 179,300.00 | 175,598.52 | 0.84% | 436,701 |
| Jul 22, 2025 | 175,400.00 | 182,000.00 | 173,200.00 | 177,800.00 | 174,129.49 | 3.31% | 588,289 |
| Jul 21, 2025 | 170,700.00 | 175,900.00 | 170,100.00 | 172,100.00 | 168,547.16 | 1.24% | 266,777 |
| Jul 18, 2025 | 175,100.00 | 175,700.00 | 168,400.00 | 170,000.00 | 166,490.51 | -4.39% | 569,044 |