Stock listing

KRX:278470 APR Co.,Ltd. (에이피알) 주가

Follow APR Co.,Ltd. into a list and get an email when it puts out news.

Share price · KRX:278470

₩261,000 KRW -21,500 (-7.6%)

Close on Oct 30, 2026

Past year +3.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
₩231,000 – ₩291,500 KRWOct 30, 2026
Volume
1.26M sharesOct 30, 2026
Market cap
₩9.77T KRWAt the close on Oct 30, 2026 · price × 37.44M shares outstanding
52-week range
₩204,000 – ₩475,000 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
₩110.8B KRWMedian day 261,931 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
APR Co.,Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:278470 · KRW, adjusted for splits

DayCloseChange%OpenHighLowVolume
₩261,000-21,500-7.6%₩283,500₩291,500₩231,0001,255,700
₩282,500-6,500-2.2%₩290,500₩293,000₩277,000181,035
₩289,000+11,000+4.0%₩274,500₩289,500₩272,000185,380
₩278,000-4,000-1.4%₩283,000₩290,000₩275,500203,788
₩282,000-2,500-0.9%₩275,000₩285,500₩275,000161,765
₩284,500-6,500-2.2%₩288,500₩294,500₩279,000262,530
₩291,000-28,000-8.8%₩313,500₩315,500₩288,000272,267
₩319,000+9,000+2.9%₩314,000₩325,500₩307,000189,356
₩310,000-21,500-6.5%₩323,500₩329,500₩307,000200,415
₩331,500+6,000+1.8%₩328,500₩339,000₩322,500248,436
₩325,500+27,500+9.2%₩300,500₩337,000₩300,500395,372
₩298,000+3,500+1.2%₩280,000₩301,000₩278,500413,333
₩294,500+11,500+4.1%₩280,500₩300,500₩266,500688,650
₩283,000-69,000-19.6%₩325,000₩331,500₩279,0001,254,137
₩352,000-19,500-5.2%₩380,000₩383,500₩350,500449,175
₩371,500-7,500-2.0%₩375,500₩380,500₩361,500267,711
₩379,000+18,000+5.0%₩364,000₩384,500₩363,000375,758
₩361,000-5,000-1.4%₩369,500₩374,000₩356,500334,318
₩366,00000.0%₩370,500₩376,000₩363,500181,376
₩366,00000.0%₩367,500₩370,000₩357,500155,507
₩366,000+3,500+1.0%₩363,500₩373,000₩359,000184,836
₩362,500-6,000-1.6%₩371,500₩371,500₩358,000134,025
₩368,50000.0%₩369,500₩377,500₩364,500149,143
₩368,500+7,000+1.9%₩361,500₩372,500₩357,000186,907
₩361,500-4,500-1.2%₩364,500₩367,500₩358,000202,998
₩366,000-1,000-0.3%₩370,500₩371,000₩358,000134,043
₩367,000+14,000+4.0%₩355,000₩373,500₩350,500302,010
₩353,00000.0%₩353,500₩366,500₩350,500240,494
₩353,000-8,500-2.4%₩359,000₩359,500₩345,000267,003
₩361,500-7,500-2.0%₩365,500₩368,500₩358,000172,703
₩369,000-3,000-0.8%₩381,500₩381,500₩365,000261,332
₩372,000+11,000+3.0%₩352,000₩374,000₩347,000415,191
₩361,000-7,500-2.0%₩375,000₩378,000₩351,000305,675
₩368,500-8,500-2.3%₩380,000₩383,500₩364,500274,177
₩377,000-7,000-1.8%₩389,500₩390,000₩377,000190,660
₩384,000-10,000-2.5%₩396,000₩397,000₩381,000292,843
₩394,000-12,000-3.0%₩407,500₩412,000₩392,500223,630
₩406,000-13,000-3.1%₩420,500₩432,000₩382,000381,281
₩419,000-13,500-3.1%₩430,000₩441,500₩417,500167,675
₩432,500-32,000-6.9%₩464,500₩475,000₩430,500252,080
₩464,500+3,000+0.7%₩457,500₩466,500₩446,500260,372
₩461,500+27,000+6.2%₩437,000₩464,500₩435,500351,547
₩434,500-7,500-1.7%₩440,000₩448,000₩427,500205,072
₩442,000+1,500+0.3%₩444,500₩453,000₩436,000228,002
₩440,500+31,000+7.6%₩408,000₩440,500₩404,000511,585
₩409,500+24,500+6.4%₩386,500₩415,000₩385,000358,114
₩385,000-1,000-0.3%₩381,500₩389,000₩369,000202,610
₩386,000+2,500+0.7%₩383,000₩388,000₩367,500361,763
₩383,500-13,000-3.3%₩386,500₩394,000₩380,500149,268
₩396,500+6,000+1.5%₩388,000₩398,500₩377,500204,722
₩390,500-9,000-2.3%₩395,000₩404,000₩386,000215,060
₩399,500+2,500+0.6%₩394,500₩424,250₩391,500302,083
₩397,000+11,500+3.0%₩385,500₩415,000₩374,000392,355
₩385,500-1,500-0.4%₩392,500₩399,000₩375,500267,832
₩387,000+2,500+0.7%₩382,500₩396,000₩373,000221,912
₩384,500+6,500+1.7%₩376,000₩391,000₩367,500283,369
₩378,000+20,500+5.7%₩366,000₩388,500₩355,500620,227
₩357,500-2,000-0.6%₩363,000₩376,000₩336,000723,829
₩359,500+21,500+6.4%₩335,000₩366,000₩333,000340,969
₩338,000+18,000+5.6%₩334,000₩344,000₩325,500338,024
₩320,000+5,000+1.6%₩321,000₩327,500₩310,000207,195
₩315,000-10,000-3.1%₩316,000₩336,500₩308,000267,118
Ticker
KRX:278470
Asset type
Stock
Sector
Consumer goods
Industry
Household & personal care
Exchange
KRX
Currency
KRW

What changed lately

Latest news

APR Reports All-Time High Quarterly Results in Q1 2026 -- Revenue of KRW 593.4B (up 123.0% YoY), OP of KRW 152.3B (up 173.7% YoY)

May 8, 2026

Closed ₩434,000 (+8.1%) on May 8, 2026

APR records annual revenue of KRW 1.53 trillion (USD 1.05 billion) with 24% operating margin in 2025

Feb 5, 2026

Closed ₩278,000 (+5.3%) on Feb 5, 2026

APR Exceeds 6 Million Units in Global Sales of MEDICUBE AGE-R Beauty Devices, Strengthening Leadership in Home Beauty Tech

Jan 29, 2026

Closed ₩270,000 (-2.4%) on Jan 30, 2026

APR Corp. maintains its history of record-breaking financial performance also in Q3 2025, anticipating exceeding KRW 1 trillion revenue by the end of the year

Nov 6, 2025

Closed ₩234,000 (-10.5%) on Nov 6, 2025

APR Corporation Announces 2025 Q3 Earnings and Hosts Online Earnings Presentation Call

Nov 3, 2025

Closed ₩276,000 (+1.3%) on Nov 4, 2025

All APR Co.,Ltd. news

Decks

APR Co.,Ltd. on 6ix

Sector
Consumer goods
Industry
Household & personal care
News releases
5 in the last 12 months · 5 in all · newest May 8, 2026 · oldest 2025
Decks
3 decks · latest Oct 30, 2026

Log in to ask 6ix AI your own questions about APR Co.,Ltd.