TipRanks
APR Co.,Ltd. (KR:278470)
:278470
South Korea Market

APR Co.,Ltd. (278470) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2026
364,000.00
384,500.00
363,000.00
379,000.00
379,000.00
+4.99%
375,758
1.57
Oct 06, 2026
369,500.00
374,000.00
356,500.00
361,000.00
361,000.00
-1.37%
334,318
1.39
Oct 05, 2026
366,000.00
376,000.00
363,500.00
366,000.00
366,000.00
0.00%
0
0.00
Oct 02, 2026
370,500.00
376,000.00
363,500.00
366,000.00
366,000.00
0.00%
181,376
0.72
Oct 01, 2026
367,500.00
370,000.00
357,500.00
366,000.00
366,000.00
0.00%
155,507
0.62
Sep 30, 2026
363,500.00
373,000.00
359,000.00
366,000.00
366,000.00
+0.97%
184,836
0.73
Sep 29, 2026
371,500.00
371,500.00
358,000.00
362,500.00
362,500.00
-1.63%
134,025
0.52
Sep 28, 2026
369,500.00
377,500.00
364,500.00
368,500.00
368,500.00
0.00%
149,143
0.57
Sep 25, 2026
368,500.00
372,500.00
357,000.00
368,500.00
368,500.00
0.00%
0
0.00
Sep 24, 2026
368,500.00
372,500.00
357,000.00
368,500.00
368,500.00
0.00%
0
0.00
Sep 23, 2026
361,500.00
372,500.00
357,000.00
368,500.00
368,500.00
+1.94%
186,907
0.69
Sep 22, 2026
364,500.00
367,500.00
358,000.00
361,500.00
361,500.00
-1.23%
202,998
0.75
Sep 21, 2026
370,500.00
371,000.00
358,000.00
366,000.00
366,000.00
-0.27%
134,043
0.49
Sep 18, 2026
355,000.00
373,500.00
350,500.00
367,000.00
367,000.00
+3.97%
302,010
1.10
Sep 17, 2026
353,500.00
366,500.00
350,500.00
353,000.00
353,000.00
0.00%
240,494
0.88
Sep 16, 2026
359,000.00
359,500.00
345,000.00
353,000.00
353,000.00
-2.35%
267,003
0.98
Sep 15, 2026
365,500.00
368,500.00
358,000.00
361,500.00
361,500.00
-2.03%
167,015
0.60
Sep 14, 2026
381,500.00
381,500.00
365,000.00
369,000.00
369,000.00
-0.81%
261,332
0.95
Sep 11, 2026
352,000.00
374,000.00
347,000.00
372,000.00
372,000.00
+3.05%
415,191
1.51
Sep 10, 2026
375,000.00
378,000.00
351,000.00
361,000.00
361,000.00
-2.04%
305,675
1.12
Sep 09, 2026
380,000.00
383,500.00
364,500.00
368,500.00
368,500.00
-2.25%
274,177
1.01
Sep 08, 2026
389,500.00
390,000.00
377,000.00
377,000.00
377,000.00
-1.82%
190,660
0.69
Sep 07, 2026
396,000.00
397,000.00
381,000.00
384,000.00
384,000.00
-2.54%
292,843
1.07
Sep 04, 2026
407,500.00
412,000.00
392,500.00
394,000.00
394,000.00
-2.96%
223,630
0.81
Sep 03, 2026
420,500.00
432,000.00
382,000.00
406,000.00
406,000.00
-3.10%
381,281
1.40
Sep 02, 2026
430,000.00
441,500.00
417,500.00
419,000.00
419,000.00
-3.12%
167,675
0.61
Sep 01, 2026
464,500.00
475,000.00
430,500.00
432,500.00
432,500.00
-6.89%
252,080
0.92
Aug 31, 2026
457,500.00
466,500.00
446,500.00
464,500.00
464,500.00
+0.65%
260,372
0.97
Aug 28, 2026
437,000.00
464,500.00
435,500.00
461,500.00
461,500.00
+6.21%
351,547
1.31
Aug 27, 2026
440,000.00
448,000.00
427,500.00
434,500.00
434,500.00
-1.70%
205,072
0.74
Aug 26, 2026
444,500.00
453,000.00
436,000.00
442,000.00
442,000.00
+0.34%
228,002
0.81
Aug 25, 2026
408,000.00
440,500.00
404,000.00
440,500.00
440,500.00
+7.57%
511,585
1.83
Aug 24, 2026
386,500.00
415,000.00
385,000.00
409,500.00
409,500.00
+6.36%
358,114
1.29
Aug 21, 2026
381,500.00
389,000.00
369,000.00
385,000.00
385,000.00
-0.26%
202,610
0.73
Aug 20, 2026
383,000.00
388,000.00
367,500.00
386,000.00
386,000.00
+0.65%
361,763
1.32
Aug 19, 2026
386,500.00
394,000.00
380,500.00
383,500.00
383,500.00
-3.28%
149,268
0.54
Aug 18, 2026
388,000.00
398,500.00
377,500.00
396,500.00
396,500.00
+1.54%
204,722
0.74
Aug 17, 2026
390,500.00
404,000.00
386,000.00
390,500.00
390,500.00
0.00%
0
0.00
Aug 14, 2026
395,000.00
404,000.00
386,000.00
390,500.00
390,500.00
-2.25%
215,060
0.77
Aug 13, 2026
394,500.00
424,250.00
391,500.00
399,500.00
399,500.00
+0.63%
302,083
1.09
Aug 12, 2026
385,500.00
415,000.00
374,000.00
397,000.00
397,000.00
+2.98%
392,355
1.43
Aug 11, 2026
392,500.00
399,000.00
375,500.00
385,500.00
385,500.00
-0.39%
267,832
0.98
Aug 10, 2026
382,500.00
396,000.00
373,000.00
387,000.00
387,000.00
+0.65%
221,912
0.80
Aug 07, 2026
376,000.00
391,000.00
367,500.00
384,500.00
384,500.00
+1.72%
283,369
1.02
Aug 06, 2026
366,000.00
388,500.00
355,500.00
378,000.00
378,000.00
+5.73%
620,227
2.26
Aug 05, 2026
363,000.00
376,000.00
336,000.00
357,500.00
357,500.00
-0.56%
723,829
2.65
Aug 04, 2026
335,000.00
366,000.00
333,000.00
359,500.00
359,500.00
+6.36%
340,969
1.22
Aug 03, 2026
334,000.00
344,000.00
325,500.00
338,000.00
338,000.00
+5.63%
338,024
1.20
Jul 31, 2026
321,000.00
327,500.00
310,000.00
320,000.00
320,000.00
+2.40%
207,195
0.75
Jul 30, 2026
316,000.00
336,500.00
308,000.00
315,000.00
312,500.00
-3.08%
267,118
0.96
Rows:
50