KOSDAQ - Delayed Quote KRW

Aptamer Sciences Inc. (291650.KQ)

Compare
1,055.00
-17.00
(-1.59%)
At close: January 31 at 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,067.001,070.001,031.001,055.001,055.00299,163
Jan 24, 20251,069.001,110.001,069.001,072.001,072.00150,079
Jan 23, 20251,088.001,095.001,071.001,072.001,072.00227,109
Jan 22, 20251,119.001,124.001,084.001,095.001,095.00600,185
Jan 21, 20251,076.001,270.001,060.001,129.001,129.004,080,782
Jan 20, 20251,079.001,091.001,060.001,076.001,076.00137,081
Jan 17, 20251,114.001,114.001,070.001,091.001,091.00195,395
Jan 16, 20251,070.001,108.001,070.001,108.001,108.00291,081
Jan 15, 20251,103.001,107.001,061.001,062.001,062.00354,399
Jan 14, 20251,120.001,130.001,050.001,103.001,103.00352,280
Jan 13, 20251,151.001,158.001,111.001,121.001,121.00236,498
Jan 10, 20251,195.001,196.001,140.001,156.001,156.00305,709
Jan 9, 20251,230.001,230.001,165.001,188.001,188.00591,628
Jan 8, 20251,159.001,212.001,154.001,209.001,209.00792,639
Jan 7, 20251,158.001,176.001,146.001,160.001,160.00303,774
Jan 6, 20251,149.001,170.001,141.001,154.001,154.00403,018
Jan 3, 20251,137.001,167.001,130.001,152.001,152.00553,858
Jan 2, 20251,095.001,149.001,091.001,136.001,136.00473,437
Dec 30, 20241,047.001,100.001,030.001,094.001,094.00339,325
Dec 27, 20241,044.001,060.001,019.001,060.001,060.00696,376
Dec 26, 20241,147.001,157.001,031.001,044.001,044.001,331,185
Dec 24, 20241,152.001,173.001,133.001,147.001,147.00532,699
Dec 23, 20241,148.001,170.001,133.001,146.001,146.00916,775
Dec 20, 20241,238.001,238.001,116.001,138.001,138.004,159,718
Dec 19, 20241,449.001,477.001,426.001,440.001,440.00215,934
Dec 18, 20241,513.001,528.001,464.001,468.001,468.00161,468
Dec 17, 20241,553.001,566.001,472.001,512.001,512.00175,591
Dec 16, 20241,556.001,578.001,541.001,552.001,552.00182,258
Dec 13, 20241,487.001,557.001,478.001,555.001,555.00139,509
Dec 12, 20241,564.001,584.001,485.001,502.001,502.00201,025
Dec 11, 20241,500.001,560.001,496.001,556.001,556.00219,778
Dec 10, 20241,386.001,500.001,386.001,500.001,500.00157,898
Dec 9, 20241,400.001,434.001,386.001,386.001,386.00252,698
Dec 6, 20241,513.001,513.001,429.001,442.001,442.00356,759
Dec 5, 20241,494.001,553.001,444.001,513.001,513.00419,886
Dec 4, 20241,572.001,598.001,485.001,494.001,494.00480,458
Dec 3, 20241,616.001,675.001,585.001,614.001,614.00533,503
Dec 2, 20241,750.001,777.001,615.001,626.001,626.00615,293
Nov 29, 20241,853.001,853.001,750.001,750.001,750.001,851,557
Nov 28, 20241,860.002,100.001,796.001,860.001,860.002,953,077
Nov 27, 20241,949.001,950.001,853.001,859.001,859.00574,620
Nov 26, 20241,950.002,000.001,850.001,875.001,875.002,336,760
Nov 25, 20241,860.002,360.001,847.001,950.001,950.008,368,336
Nov 22, 20241,901.001,930.001,812.001,816.001,816.00237,900
Nov 21, 20242,030.002,030.001,875.001,889.001,889.00371,262
Nov 20, 20241,978.002,145.001,946.001,985.001,985.00964,517
Nov 19, 20242,070.002,105.001,931.001,945.001,945.00703,736
Nov 18, 20242,125.002,405.001,994.001,999.001,999.003,667,333
Nov 15, 20241,819.002,325.001,795.002,325.002,325.001,546,923
Nov 14, 20241,821.001,842.001,763.001,792.001,792.0087,864
Nov 13, 20241,840.001,884.001,784.001,820.001,820.00130,550
Nov 12, 20241,976.001,976.001,801.001,840.001,840.00202,157
Nov 11, 20241,952.002,030.001,911.001,919.001,919.00166,442
Nov 8, 20241,841.002,095.001,830.001,969.001,969.00470,307
Nov 7, 20241,873.001,875.001,816.001,851.001,851.00126,780
Nov 6, 20241,960.001,960.001,861.001,883.001,883.00170,052
Nov 5, 20241,992.002,015.001,930.001,940.001,940.00156,704
Nov 4, 20242,040.002,040.001,911.001,991.001,991.00163,227
Nov 1, 20242,030.002,105.001,992.002,000.002,000.00185,300
Oct 31, 20242,160.002,160.002,045.002,075.002,075.00169,329
Oct 30, 20242,250.002,250.002,075.002,145.002,145.00225,040
Oct 29, 20242,290.002,515.002,180.002,180.002,180.00895,649
Oct 28, 20242,480.002,570.002,445.002,530.002,530.00305,398
Oct 25, 20242,585.002,760.002,510.002,525.002,525.001,098,537
Oct 24, 20242,600.002,605.002,460.002,470.002,470.00233,056
Oct 23, 20242,625.002,750.002,545.002,600.002,600.00474,649
Oct 22, 20242,510.002,630.002,440.002,610.002,610.00427,096
Oct 21, 20242,700.002,965.002,525.002,535.002,535.001,222,110
Oct 18, 20242,700.002,745.002,585.002,725.002,725.00486,925
Oct 17, 20242,725.002,865.002,645.002,700.002,700.00921,889
Oct 16, 20242,810.003,025.002,705.002,725.002,725.002,116,052
Oct 15, 20242,975.003,075.002,695.002,760.002,760.002,002,382
Oct 14, 20242,675.002,910.002,600.002,885.002,885.003,103,254
Oct 11, 20242,420.003,125.002,395.002,970.002,970.0015,521,740
Oct 10, 20242,500.002,555.002,340.002,405.002,405.001,036,366
Oct 8, 20242,780.003,055.002,435.002,470.002,470.007,701,087
Oct 7, 20242,030.002,635.002,020.002,635.002,635.005,299,534
Oct 4, 20242,080.002,085.002,015.002,030.002,030.0065,384
Oct 2, 20242,040.002,095.001,999.002,030.002,030.00105,874
Sep 30, 20242,100.002,135.002,050.002,080.002,080.00100,868
Sep 27, 20242,150.002,190.002,100.002,100.002,100.00154,047
Sep 26, 20242,155.002,200.002,120.002,145.002,145.0096,393
Sep 25, 20242,180.002,270.002,125.002,155.002,155.00264,555
Sep 24, 20242,220.002,220.002,150.002,175.002,175.00161,521
Sep 23, 20242,265.002,265.002,135.002,175.002,175.00325,358
Sep 20, 20242,300.002,395.002,250.002,265.002,265.00691,583
Sep 19, 20242,510.002,735.002,410.002,445.002,445.001,845,690
Sep 13, 20242,650.002,910.002,305.002,435.002,435.009,583,922
Sep 12, 20241,857.002,430.001,857.002,430.002,430.003,394,702
Sep 11, 20242,035.002,085.001,870.001,870.001,870.00508,201
Sep 10, 20242,235.002,235.002,045.002,045.002,045.00335,790
Sep 9, 20242,125.002,450.002,095.002,175.002,175.002,155,706
Sep 6, 20242,125.002,550.002,000.002,160.002,160.002,518,480
Sep 5, 20242,240.002,255.002,060.002,100.002,100.00554,155
Sep 4, 20242,455.002,455.002,170.002,170.002,170.001,196,216
Sep 3, 20242,910.003,085.002,375.002,460.002,460.0010,290,690
Sep 2, 20242,080.002,550.002,020.002,550.002,550.003,711,682
Aug 30, 20241,997.002,015.001,950.001,964.001,964.00188,016
Aug 29, 20242,060.002,065.001,955.001,970.001,970.00499,442
Aug 28, 20242,155.002,205.002,050.002,080.002,080.00699,409
Aug 27, 20242,310.002,365.002,135.002,155.002,155.003,185,464
Aug 26, 20243,090.003,120.002,960.003,045.003,045.00122,977
Aug 23, 20243,050.003,145.002,985.003,050.003,050.00108,369
Aug 22, 20243,190.003,190.003,010.003,075.003,075.00157,974
Aug 21, 20243,330.003,490.003,130.003,130.003,130.00272,595
Aug 20, 20243,430.003,450.003,260.003,360.003,360.00194,961
Aug 19, 20243,530.003,585.003,350.003,425.003,425.00303,693
Aug 16, 20243,440.003,545.003,305.003,480.003,480.00352,953
Aug 14, 20243,470.003,525.003,330.003,410.003,410.00418,820
Aug 13, 20243,520.003,565.003,220.003,370.003,370.00587,984
Aug 12, 20243,645.003,720.003,570.003,570.003,570.00446,860
Aug 9, 20243,770.003,810.003,525.003,645.003,645.00775,570
Aug 8, 20243,850.004,015.003,565.003,700.003,700.002,693,481
Aug 7, 20242,900.003,820.002,895.003,820.003,820.004,561,307
Aug 6, 20242,870.003,090.002,870.002,940.002,940.00118,683
Aug 5, 20243,295.003,295.002,780.002,870.002,870.00253,061
Aug 2, 20243,200.003,470.003,080.003,295.003,295.00468,361
Aug 1, 20243,130.003,595.003,070.003,125.003,125.00858,889
Jul 31, 20243,170.003,255.003,075.003,130.003,130.00144,957
Jul 30, 20243,100.003,565.003,055.003,170.003,170.00819,836
Jul 29, 20243,225.003,665.003,050.003,150.003,150.001,536,620
Jul 26, 20242,790.003,100.002,730.003,100.003,100.00328,420
Jul 25, 20242,765.002,810.002,695.002,750.002,750.0030,924
Jul 24, 20242,720.002,870.002,715.002,765.002,765.0024,192
Jul 23, 20242,755.002,795.002,740.002,740.002,740.0018,488
Jul 22, 20242,765.002,795.002,745.002,780.002,780.0024,105
Jul 19, 20242,850.002,850.002,770.002,785.002,785.0024,228
Jul 18, 20242,815.002,925.002,725.002,850.002,850.0037,707
Jul 17, 20242,810.002,960.002,805.002,815.002,815.0020,933
Jul 16, 20242,895.002,950.002,750.002,815.002,815.0060,204
Jul 15, 20242,910.002,930.002,840.002,895.002,895.0044,567
Jul 12, 20242,955.003,085.002,925.002,925.002,925.0097,092
Jul 11, 20242,940.003,120.002,925.002,950.002,950.00203,552
Jul 10, 20243,000.003,065.002,915.002,955.002,955.0043,720
Jul 9, 20242,920.003,085.002,920.003,000.003,000.0094,828
Jul 8, 20242,950.003,030.002,855.002,950.002,950.0043,746
Jul 5, 20243,040.003,045.002,845.002,965.002,965.0060,221
Jul 4, 20242,775.003,000.002,740.002,995.002,995.00110,882
Jul 3, 20242,830.002,890.002,750.002,775.002,775.0026,732
Jul 2, 20242,895.003,095.002,780.002,830.002,830.00174,293
Jul 1, 20242,780.002,925.002,780.002,820.002,820.0075,188
Jun 28, 20242,690.002,875.002,635.002,765.002,765.00133,157
Jun 27, 20242,695.002,750.002,620.002,620.002,620.0035,839
Jun 26, 20242,760.002,760.002,640.002,680.002,680.0048,741
Jun 25, 20242,670.003,135.002,625.002,675.002,675.00582,990
Jun 24, 20242,615.002,680.002,605.002,665.002,665.0022,487
Jun 21, 20242,600.002,670.002,570.002,615.002,615.0022,029
Jun 20, 20242,595.002,655.002,555.002,615.002,615.0025,272
Jun 19, 20242,700.002,700.002,575.002,595.002,595.0034,858
Jun 18, 20242,760.002,830.002,640.002,700.002,700.0036,707
Jun 17, 20242,785.002,815.002,735.002,760.002,760.0020,261
Jun 14, 20242,845.002,930.002,775.002,815.002,815.0017,983
Jun 13, 20242,940.002,940.002,855.002,860.002,860.0018,710
Jun 12, 20242,855.002,925.002,820.002,885.002,885.0033,289
Jun 11, 20242,860.002,925.002,820.002,885.002,885.0041,638
Jun 10, 20242,815.002,900.002,805.002,830.002,830.0026,822
Jun 7, 20242,830.003,050.002,765.002,850.002,850.00215,583
Jun 5, 20242,805.002,835.002,765.002,775.002,775.0013,548
Jun 4, 20242,780.002,840.002,755.002,805.002,805.0021,186
Jun 3, 20242,760.002,795.002,720.002,785.002,785.0017,674
May 31, 20242,760.002,800.002,750.002,755.002,755.0022,046
May 30, 20242,820.002,845.002,765.002,800.002,800.0041,302
May 29, 20242,905.003,100.002,805.002,820.002,820.00161,000
May 28, 20242,755.002,970.002,700.002,845.002,845.00220,677
May 27, 20242,810.002,835.002,740.002,755.002,755.0060,370
May 24, 20242,810.002,940.002,800.002,810.002,810.0042,644
May 23, 20242,680.003,105.002,680.002,875.002,875.00355,896
May 22, 20242,725.003,260.002,605.002,720.002,720.00542,029
May 21, 20242,660.002,710.002,635.002,705.002,705.0034,261
May 20, 20242,730.002,780.002,650.002,660.002,660.0026,713
May 17, 20242,700.002,740.002,685.002,730.002,730.0020,888
May 16, 20242,715.002,755.002,665.002,730.002,730.0021,303
May 14, 20242,730.002,765.002,655.002,715.002,715.0011,671
May 13, 20242,770.002,780.002,680.002,730.002,730.0015,829
May 10, 20242,835.002,920.002,755.002,770.002,770.0016,686
May 9, 20242,830.002,910.002,775.002,825.002,825.0018,446
May 8, 20242,765.002,885.002,755.002,860.002,860.0026,894
May 7, 20242,925.002,925.002,790.002,790.002,790.0035,747
May 3, 20242,790.002,875.002,785.002,810.002,810.0019,557
May 2, 20242,830.002,900.002,780.002,835.002,835.0013,067
Apr 30, 20242,750.002,895.002,745.002,825.002,825.0038,217
Apr 29, 20242,750.002,790.002,710.002,750.002,750.0025,933
Apr 26, 20242,675.002,790.002,665.002,750.002,750.0031,351
Apr 25, 20242,790.002,790.002,665.002,665.002,665.0029,567
Apr 24, 20242,625.003,080.002,625.002,735.002,735.00355,894
Apr 23, 20242,700.002,730.002,625.002,625.002,625.0016,782
Apr 22, 20242,635.002,700.002,635.002,660.002,660.0015,841
Apr 19, 20242,750.002,800.002,600.002,630.002,630.0031,993
Apr 18, 20242,620.002,755.002,615.002,745.002,745.0014,977
Apr 17, 20242,625.002,750.002,625.002,675.002,675.0021,336
Apr 16, 20242,665.002,800.002,580.002,625.002,625.0038,376
Apr 15, 20242,570.002,680.002,400.002,670.002,670.0081,215
Apr 12, 20242,885.002,895.002,600.002,600.002,600.00192,244
Apr 11, 20242,940.003,150.002,850.002,880.002,880.0076,157
Apr 9, 20243,000.003,050.002,940.002,965.002,965.0085,217
Apr 8, 20243,020.003,145.002,975.003,030.003,030.0034,206
Apr 5, 20243,100.003,100.003,010.003,045.003,045.0064,588
Apr 4, 20243,125.003,175.003,085.003,100.003,100.0025,294
Apr 3, 20243,125.003,160.003,090.003,120.003,120.0033,764
Apr 2, 20243,275.003,335.003,135.003,170.003,170.0078,010
Apr 1, 20243,265.003,335.003,245.003,290.003,290.0052,540
Mar 29, 20243,325.003,405.003,250.003,290.003,290.0084,629
Mar 28, 20243,360.003,400.003,325.003,350.003,350.0063,016
Mar 27, 20243,420.003,490.003,390.003,400.003,400.0071,049
Mar 26, 20243,500.003,505.003,395.003,505.003,505.00139,337
Mar 25, 20243,280.003,660.003,270.003,510.003,510.00654,055
Mar 22, 20243,400.003,410.003,285.003,300.003,300.00265,318
Mar 21, 20243,210.003,960.003,180.003,430.003,430.001,993,936
Mar 20, 20243,155.003,220.003,140.003,150.003,150.0052,008
Mar 19, 20243,260.003,260.003,115.003,150.003,150.0063,613
Mar 18, 20243,140.003,225.003,140.003,200.003,200.0012,271
Mar 15, 20243,220.003,230.003,160.003,170.003,170.0033,964
Mar 14, 20243,250.003,290.003,165.003,250.003,250.0039,948
Mar 13, 20243,370.003,375.003,170.003,250.003,250.0088,895
Mar 12, 20243,205.003,265.003,205.003,265.003,265.0063,527
Mar 11, 20243,190.003,295.003,190.003,225.003,225.0053,881
Mar 8, 20243,085.003,220.003,070.003,200.003,200.0062,583
Mar 7, 20243,075.003,135.003,035.003,085.003,085.0019,143
Mar 6, 20243,100.003,195.003,035.003,095.003,095.0061,560
Mar 5, 20243,105.003,230.003,080.003,100.003,100.0069,095
Mar 4, 20243,105.003,200.003,020.003,105.003,105.0051,183
Feb 29, 20243,165.003,195.003,070.003,100.003,100.0097,028
Feb 28, 20243,210.003,250.003,145.003,165.003,165.0030,254
Feb 27, 20243,120.003,245.003,120.003,210.003,210.0054,905
Feb 26, 20243,290.003,290.003,100.003,210.003,210.0057,870
Feb 23, 20243,220.003,300.003,200.003,215.003,215.0048,546
Feb 22, 20243,255.003,290.003,215.003,220.003,220.0043,896
Feb 21, 20243,280.003,365.003,200.003,255.003,255.0061,392
Feb 20, 20243,245.003,320.003,185.003,280.003,280.0093,870
Feb 19, 20243,345.003,380.003,190.003,290.003,290.00211,935
Feb 16, 20243,215.003,360.003,215.003,350.003,350.00149,204
Feb 15, 20243,170.003,245.003,160.003,215.003,215.0079,950
Feb 14, 20243,190.003,210.003,115.003,185.003,185.0069,703
Feb 13, 20243,250.003,275.003,190.003,210.003,210.00174,258
Feb 8, 20243,285.003,335.003,185.003,310.003,310.00277,388
Feb 7, 20243,615.003,720.003,350.003,385.003,385.00749,755
Feb 6, 20244,000.004,190.003,470.003,505.003,505.002,677,781
Feb 5, 20243,150.003,965.003,150.003,965.003,965.00975,980
Feb 2, 20243,015.003,055.003,010.003,050.003,050.0026,770
Feb 1, 20243,000.003,180.002,960.003,015.003,015.0030,129
Jan 31, 20243,045.003,045.002,975.002,990.002,990.0021,080