AP Healthcare Inc. (109960.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 641.00 | 643.00 | 630.00 | 636.00 | 636.00 | 125,013 |
| 02 May 2024 | 624.00 | 637.00 | 624.00 | 633.00 | 633.00 | 313,108 |
| 30 Apr 2024 | 620.00 | 642.00 | 614.00 | 630.00 | 630.00 | 475,763 |
| 29 Apr 2024 | 604.00 | 618.00 | 600.00 | 615.00 | 615.00 | 305,933 |
| 26 Apr 2024 | 607.00 | 618.00 | 599.00 | 599.00 | 599.00 | 242,569 |
| 25 Apr 2024 | 632.00 | 632.00 | 600.00 | 603.00 | 603.00 | 480,358 |
| 24 Apr 2024 | 625.00 | 631.00 | 616.00 | 629.00 | 629.00 | 346,024 |
| 23 Apr 2024 | 611.00 | 655.00 | 595.00 | 623.00 | 623.00 | 1,157,877 |
| 22 Apr 2024 | 614.00 | 634.00 | 613.00 | 614.00 | 614.00 | 234,626 |
| 19 Apr 2024 | 650.00 | 652.00 | 610.00 | 613.00 | 613.00 | 485,777 |
| 18 Apr 2024 | 635.00 | 651.00 | 621.00 | 651.00 | 651.00 | 307,840 |
| 17 Apr 2024 | 640.00 | 662.00 | 620.00 | 635.00 | 635.00 | 641,946 |
| 16 Apr 2024 | 670.00 | 670.00 | 628.00 | 640.00 | 640.00 | 547,536 |
| 15 Apr 2024 | 676.00 | 678.00 | 654.00 | 670.00 | 670.00 | 551,485 |
| 12 Apr 2024 | 690.00 | 705.00 | 666.00 | 670.00 | 670.00 | 1,075,660 |
| 11 Apr 2024 | 639.00 | 721.00 | 633.00 | 697.00 | 697.00 | 4,042,240 |
| 09 Apr 2024 | 680.00 | 715.00 | 643.00 | 644.00 | 644.00 | 1,446,609 |
| 08 Apr 2024 | 634.00 | 669.00 | 621.00 | 660.00 | 660.00 | 901,758 |
| 05 Apr 2024 | 624.00 | 635.00 | 616.00 | 632.00 | 632.00 | 630,023 |
| 04 Apr 2024 | 616.00 | 643.00 | 610.00 | 625.00 | 625.00 | 650,134 |
| 03 Apr 2024 | 621.00 | 636.00 | 592.00 | 616.00 | 616.00 | 754,370 |
| 02 Apr 2024 | 649.00 | 664.00 | 620.00 | 625.00 | 625.00 | 849,834 |
| 01 Apr 2024 | 612.00 | 675.00 | 612.00 | 659.00 | 659.00 | 1,417,625 |
| 29 Mar 2024 | 634.00 | 639.00 | 621.00 | 621.00 | 621.00 | 454,414 |
| 28 Mar 2024 | 653.00 | 677.00 | 631.00 | 634.00 | 634.00 | 919,317 |
| 27 Mar 2024 | 680.00 | 693.00 | 650.00 | 653.00 | 653.00 | 868,200 |
| 26 Mar 2024 | 703.00 | 703.00 | 661.00 | 680.00 | 680.00 | 1,671,255 |
| 25 Mar 2024 | 726.00 | 740.00 | 714.00 | 722.00 | 722.00 | 1,221,017 |
| 22 Mar 2024 | 739.00 | 769.00 | 705.00 | 725.00 | 725.00 | 3,361,243 |
| 21 Mar 2024 | 681.00 | 783.00 | 669.00 | 725.00 | 725.00 | 13,116,140 |
| 20 Mar 2024 | 707.00 | 715.00 | 666.00 | 684.00 | 684.00 | 3,362,921 |
| 19 Mar 2024 | 611.00 | 756.00 | 603.00 | 710.00 | 710.00 | 15,868,190 |
| 18 Mar 2024 | 600.00 | 625.00 | 591.00 | 611.00 | 611.00 | 354,515 |
| 15 Mar 2024 | 625.00 | 625.00 | 595.00 | 600.00 | 600.00 | 673,629 |
| 14 Mar 2024 | 590.00 | 632.00 | 581.00 | 630.00 | 630.00 | 1,294,243 |
| 13 Mar 2024 | 583.00 | 596.00 | 566.00 | 589.00 | 589.00 | 770,471 |
| 12 Mar 2024 | 598.00 | 639.00 | 581.00 | 582.00 | 582.00 | 1,244,494 |
| 11 Mar 2024 | 587.00 | 615.00 | 572.00 | 598.00 | 598.00 | 503,402 |
| 08 Mar 2024 | 556.00 | 595.00 | 546.00 | 587.00 | 587.00 | 624,124 |
| 07 Mar 2024 | 532.00 | 591.00 | 532.00 | 557.00 | 557.00 | 681,533 |
| 06 Mar 2024 | 530.00 | 541.00 | 528.00 | 537.00 | 537.00 | 110,429 |
| 05 Mar 2024 | 546.00 | 550.00 | 531.00 | 533.00 | 533.00 | 204,813 |
| 04 Mar 2024 | 551.00 | 561.00 | 540.00 | 546.00 | 546.00 | 298,378 |
| 29 Feb 2024 | 569.00 | 569.00 | 550.00 | 553.00 | 553.00 | 169,269 |
| 28 Feb 2024 | 550.00 | 569.00 | 546.00 | 569.00 | 569.00 | 156,182 |
| 27 Feb 2024 | 566.00 | 581.00 | 549.00 | 550.00 | 550.00 | 490,915 |
| 26 Feb 2024 | 612.00 | 615.00 | 567.00 | 575.00 | 575.00 | 1,066,976 |
| 23 Feb 2024 | 626.00 | 628.00 | 613.00 | 616.00 | 616.00 | 86,599 |
| 22 Feb 2024 | 640.00 | 640.00 | 622.00 | 626.00 | 626.00 | 164,929 |
| 21 Feb 2024 | 630.00 | 653.00 | 623.00 | 632.00 | 632.00 | 247,076 |
| 20 Feb 2024 | 623.00 | 658.00 | 610.00 | 632.00 | 632.00 | 533,789 |
| 19 Feb 2024 | 599.00 | 626.00 | 599.00 | 624.00 | 624.00 | 353,924 |
| 16 Feb 2024 | 598.00 | 604.00 | 598.00 | 598.00 | 598.00 | 90,879 |
| 15 Feb 2024 | 596.00 | 601.00 | 595.00 | 598.00 | 598.00 | 168,476 |
| 14 Feb 2024 | 594.00 | 603.00 | 593.00 | 601.00 | 601.00 | 67,350 |
| 13 Feb 2024 | 605.00 | 606.00 | 596.00 | 602.00 | 602.00 | 87,975 |
| 08 Feb 2024 | 600.00 | 603.00 | 595.00 | 599.00 | 599.00 | 60,908 |
| 07 Feb 2024 | 591.00 | 601.00 | 591.00 | 600.00 | 600.00 | 83,683 |
| 06 Feb 2024 | 609.00 | 610.00 | 590.00 | 595.00 | 595.00 | 166,250 |
| 05 Feb 2024 | 607.00 | 611.00 | 600.00 | 606.00 | 606.00 | 127,368 |
| 02 Feb 2024 | 603.00 | 613.00 | 600.00 | 605.00 | 605.00 | 140,679 |
| 01 Feb 2024 | 594.00 | 603.00 | 589.00 | 602.00 | 602.00 | 160,682 |
| 31 Jan 2024 | 614.00 | 614.00 | 595.00 | 598.00 | 598.00 | 175,915 |
| 30 Jan 2024 | 606.00 | 619.00 | 600.00 | 613.00 | 613.00 | 95,569 |
| 29 Jan 2024 | 609.00 | 620.00 | 589.00 | 607.00 | 607.00 | 172,951 |
| 26 Jan 2024 | 594.00 | 619.00 | 594.00 | 609.00 | 609.00 | 59,594 |
| 25 Jan 2024 | 603.00 | 603.00 | 594.00 | 599.00 | 599.00 | 92,072 |
| 24 Jan 2024 | 623.00 | 634.00 | 597.00 | 603.00 | 603.00 | 339,128 |
| 23 Jan 2024 | 616.00 | 645.00 | 615.00 | 624.00 | 624.00 | 365,240 |
| 22 Jan 2024 | 618.00 | 628.00 | 611.00 | 624.00 | 624.00 | 161,195 |
| 19 Jan 2024 | 586.00 | 627.00 | 586.00 | 610.00 | 610.00 | 380,772 |
| 18 Jan 2024 | 591.00 | 604.00 | 585.00 | 587.00 | 587.00 | 206,159 |
| 17 Jan 2024 | 610.00 | 613.00 | 585.00 | 591.00 | 591.00 | 545,197 |
| 16 Jan 2024 | 628.00 | 632.00 | 613.00 | 614.00 | 614.00 | 407,009 |
| 15 Jan 2024 | 655.00 | 664.00 | 627.00 | 632.00 | 632.00 | 1,105,485 |
| 12 Jan 2024 | 716.00 | 716.00 | 674.00 | 681.00 | 681.00 | 1,387,699 |
| 11 Jan 2024 | 721.00 | 726.00 | 713.00 | 713.00 | 713.00 | 831,000 |
| 10 Jan 2024 | 742.00 | 742.00 | 714.00 | 720.00 | 720.00 | 949,684 |
| 09 Jan 2024 | 743.00 | 765.00 | 735.00 | 737.00 | 737.00 | 2,087,208 |
| 08 Jan 2024 | 769.00 | 779.00 | 735.00 | 743.00 | 743.00 | 572,037 |
| 05 Jan 2024 | 796.00 | 813.00 | 763.00 | 765.00 | 765.00 | 2,366,185 |
| 04 Jan 2024 | 823.00 | 840.00 | 792.00 | 796.00 | 796.00 | 331,820 |
| 03 Jan 2024 | 806.00 | 840.00 | 797.00 | 827.00 | 827.00 | 742,343 |
| 02 Jan 2024 | 780.00 | 815.00 | 774.00 | 805.00 | 805.00 | 192,155 |
| 28 Dec 2023 | 770.00 | 779.00 | 758.00 | 779.00 | 779.00 | 64,836 |
| 27 Dec 2023 | 764.00 | 780.00 | 760.00 | 770.00 | 770.00 | 106,578 |
| 26 Dec 2023 | 769.00 | 780.00 | 748.00 | 764.00 | 764.00 | 152,742 |
| 22 Dec 2023 | 772.00 | 782.00 | 759.00 | 769.00 | 769.00 | 141,690 |
| 21 Dec 2023 | 758.00 | 776.00 | 748.00 | 772.00 | 772.00 | 198,806 |
| 20 Dec 2023 | 765.00 | 770.00 | 744.00 | 758.00 | 758.00 | 194,741 |
| 19 Dec 2023 | 721.00 | 792.00 | 717.00 | 754.00 | 754.00 | 846,253 |
| 18 Dec 2023 | 720.00 | 726.00 | 712.00 | 720.00 | 720.00 | 238,409 |
| 15 Dec 2023 | 711.00 | 725.00 | 711.00 | 720.00 | 720.00 | 219,125 |
| 14 Dec 2023 | 732.00 | 775.00 | 711.00 | 714.00 | 714.00 | 679,254 |
| 13 Dec 2023 | 756.00 | 761.00 | 730.00 | 732.00 | 732.00 | 461,418 |
| 12 Dec 2023 | 796.00 | 798.00 | 750.00 | 754.00 | 754.00 | 685,073 |
| 11 Dec 2023 | 816.00 | 816.00 | 801.00 | 804.00 | 804.00 | 743,222 |
| 08 Dec 2023 | 815.00 | 820.00 | 800.00 | 810.00 | 810.00 | 515,520 |
| 07 Dec 2023 | 816.00 | 829.00 | 809.00 | 815.00 | 815.00 | 475,493 |
| 06 Dec 2023 | 820.00 | 834.00 | 815.00 | 816.00 | 816.00 | 311,045 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.