Stock listing
KRX:293780 Aptabio Therapeutics, Inc. (압타바이오) 주가
Follow Aptabio Therapeutics, Inc. into a list and get an email when it puts out news.
Share price · KRX:293780
₩5,090.00 KRW -220.00 (-4.1%)
Close on Oct 30, 2026
- Day range
- ₩4,920.00 – ₩5,280.00 KRWOct 30, 2026
- Volume
- 68,482 sharesOct 30, 2026
- Market cap
- ₩143.0B KRWAt the close on Oct 30, 2026 · price × 28.09M shares outstanding
- 52-week range
- ₩3,870.00 – ₩10,890.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩423.0M KRWMedian day 57,079 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:293780 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,090.00 | -220.00 | -4.1% | ₩5,130.00 | ₩5,280.00 | ₩4,920.00 | 68,482 | |
| ₩5,310.00 | -180.00 | -3.3% | ₩5,490.00 | ₩5,540.00 | ₩5,240.00 | 49,652 | |
| ₩5,490.00 | -540.00 | -9.0% | ₩6,030.00 | ₩6,130.00 | ₩5,360.00 | 160,861 | |
| ₩6,030.00 | +240.00 | +4.1% | ₩6,050.00 | ₩6,260.00 | ₩5,670.00 | 60,837 | |
| ₩5,790.00 | -450.00 | -7.2% | ₩6,300.00 | ₩6,300.00 | ₩5,480.00 | 125,219 | |
| ₩6,240.00 | -500.00 | -7.4% | ₩6,800.00 | ₩7,280.00 | ₩6,130.00 | 160,331 | |
| ₩6,740.00 | -10.00 | -0.1% | ₩6,850.00 | ₩6,950.00 | ₩6,730.00 | 31,232 | |
| ₩6,750.00 | -150.00 | -2.2% | ₩6,900.00 | ₩7,030.00 | ₩6,710.00 | 33,157 | |
| ₩6,900.00 | -280.00 | -3.9% | ₩7,180.00 | ₩7,260.00 | ₩6,790.00 | 71,267 | |
| ₩7,180.00 | +210.00 | +3.0% | ₩7,170.00 | ₩7,200.00 | ₩6,710.00 | 59,409 | |
| ₩6,970.00 | +380.00 | +5.8% | ₩6,950.00 | ₩7,150.00 | ₩6,730.00 | 49,711 | |
| ₩6,590.00 | -60.00 | -0.9% | ₩6,650.00 | ₩6,780.00 | ₩6,350.00 | 117,655 | |
| ₩6,650.00 | -140.00 | -2.1% | ₩6,710.00 | ₩6,920.00 | ₩6,550.00 | 150,820 | |
| ₩6,790.00 | -310.00 | -4.4% | ₩6,900.00 | ₩7,150.00 | ₩6,640.00 | 81,472 | |
| ₩7,100.00 | -840.00 | -10.6% | ₩7,940.00 | ₩7,940.00 | ₩7,030.00 | 94,432 | |
| ₩7,940.00 | +50.00 | +0.6% | ₩8,090.00 | ₩8,090.00 | ₩7,520.00 | 81,641 | |
| ₩7,890.00 | -140.00 | -1.7% | ₩8,190.00 | ₩8,190.00 | ₩7,690.00 | 44,627 | |
| ₩8,030.00 | +230.00 | +2.9% | ₩8,100.00 | ₩8,220.00 | ₩7,920.00 | 104,962 | |
| ₩7,800.00 | +110.00 | +1.4% | ₩7,610.00 | ₩7,970.00 | ₩7,610.00 | 103,946 | |
| ₩7,690.00 | +520.00 | +7.3% | ₩7,060.00 | ₩7,690.00 | ₩7,040.00 | 133,299 | |
| ₩7,170.00 | +270.00 | +3.9% | ₩6,930.00 | ₩7,170.00 | ₩6,780.00 | 47,743 | |
| ₩6,900.00 | +270.00 | +4.1% | ₩6,800.00 | ₩6,930.00 | ₩6,490.00 | 74,176 | |
| ₩6,630.00 | +170.00 | +2.6% | ₩6,400.00 | ₩6,820.00 | ₩6,400.00 | 59,571 | |
| ₩6,460.00 | +190.00 | +3.0% | ₩6,270.00 | ₩6,480.00 | ₩6,270.00 | 31,611 | |
| ₩6,270.00 | -40.00 | -0.6% | ₩6,340.00 | ₩6,590.00 | ₩6,200.00 | 41,199 | |
| ₩6,310.00 | +110.00 | +1.8% | ₩6,200.00 | ₩6,350.00 | ₩5,960.00 | 37,966 | |
| ₩6,200.00 | +30.00 | +0.5% | ₩6,200.00 | ₩6,270.00 | ₩5,870.00 | 86,813 | |
| ₩6,170.00 | -50.00 | -0.8% | ₩6,220.00 | ₩6,300.00 | ₩6,050.00 | 28,478 | |
| ₩6,220.00 | -70.00 | -1.1% | ₩6,270.00 | ₩6,520.00 | ₩6,080.00 | 46,490 | |
| ₩6,290.00 | -110.00 | -1.7% | ₩6,400.00 | ₩6,730.00 | ₩6,010.00 | 48,374 | |
| ₩6,400.00 | -200.00 | -3.0% | ₩6,500.00 | ₩6,690.00 | ₩6,400.00 | 16,032 | |
| ₩6,600.00 | +250.00 | +3.9% | ₩6,340.00 | ₩6,670.00 | ₩6,270.00 | 32,224 | |
| ₩6,350.00 | -210.00 | -3.2% | ₩6,610.00 | ₩6,610.00 | ₩6,310.00 | 20,275 | |
| ₩6,560.00 | +140.00 | +2.2% | ₩6,590.00 | ₩6,700.00 | ₩6,200.00 | 40,468 | |
| ₩6,420.00 | +20.00 | +0.3% | ₩6,390.00 | ₩6,650.00 | ₩6,240.00 | 21,352 | |
| ₩6,400.00 | -60.00 | -0.9% | ₩6,460.00 | ₩6,650.00 | ₩6,200.00 | 16,156 | |
| ₩6,460.00 | -160.00 | -2.4% | ₩6,620.00 | ₩6,750.00 | ₩6,450.00 | 15,920 | |
| ₩6,620.00 | +310.00 | +4.9% | ₩6,380.00 | ₩6,790.00 | ₩6,320.00 | 77,484 | |
| ₩6,310.00 | +50.00 | +0.8% | ₩6,130.00 | ₩6,590.00 | ₩6,130.00 | 86,400 | |
| ₩6,260.00 | -140.00 | -2.2% | ₩6,400.00 | ₩6,490.00 | ₩6,230.00 | 19,654 | |
| ₩6,400.00 | +230.00 | +3.7% | ₩6,100.00 | ₩6,470.00 | ₩5,920.00 | 42,737 | |
| ₩6,170.00 | +90.00 | +1.5% | ₩6,200.00 | ₩6,200.00 | ₩5,940.00 | 13,171 | |
| ₩6,080.00 | +30.00 | +0.5% | ₩6,050.00 | ₩6,280.00 | ₩5,890.00 | 27,370 | |
| ₩6,050.00 | +150.00 | +2.5% | ₩5,900.00 | ₩6,080.00 | ₩5,810.00 | 29,441 | |
| ₩5,900.00 | -280.00 | -4.5% | ₩6,240.00 | ₩6,240.00 | ₩5,630.00 | 56,355 | |
| ₩6,180.00 | -620.00 | -9.1% | ₩6,740.00 | ₩6,740.00 | ₩6,100.00 | 57,803 | |
| ₩6,800.00 | +590.00 | +9.5% | ₩6,380.00 | ₩6,800.00 | ₩5,900.00 | 52,135 | |
| ₩6,210.00 | +10.00 | +0.2% | ₩6,500.00 | ₩6,540.00 | ₩6,160.00 | 47,176 | |
| ₩6,200.00 | -200.00 | -3.1% | ₩6,400.00 | ₩6,480.00 | ₩6,080.00 | 74,758 | |
| ₩6,400.00 | +220.00 | +3.6% | ₩6,300.00 | ₩6,880.00 | ₩6,150.00 | 145,285 | |
| ₩6,180.00 | +120.00 | +2.0% | ₩6,290.00 | ₩6,300.00 | ₩5,990.00 | 39,128 | |
| ₩6,060.00 | +150.00 | +2.5% | ₩5,910.00 | ₩6,270.00 | ₩5,910.00 | 51,780 | |
| ₩5,910.00 | -300.00 | -4.8% | ₩6,230.00 | ₩6,250.00 | ₩5,870.00 | 67,883 | |
| ₩6,210.00 | +30.00 | +0.5% | ₩6,030.00 | ₩6,340.00 | ₩5,940.00 | 81,677 | |
| ₩6,180.00 | +610.00 | +11.0% | ₩5,580.00 | ₩6,390.00 | ₩5,580.00 | 128,728 | |
| ₩5,570.00 | -290.00 | -4.9% | ₩5,830.00 | ₩5,900.00 | ₩5,510.00 | 61,586 | |
| ₩5,860.00 | +440.00 | +8.1% | ₩5,520.00 | ₩5,980.00 | ₩5,350.00 | 103,354 | |
| ₩5,420.00 | -100.00 | -1.8% | ₩5,550.00 | ₩5,670.00 | ₩5,350.00 | 51,194 | |
| ₩5,520.00 | +470.00 | +9.3% | ₩5,020.00 | ₩5,550.00 | ₩5,020.00 | 82,560 | |
| ₩5,050.00 | +455.00 | +9.9% | ₩4,600.00 | ₩5,270.00 | ₩4,530.00 | 144,751 | |
| ₩4,595.00 | +255.00 | +5.9% | ₩4,355.00 | ₩4,670.00 | ₩4,320.00 | 97,403 | |
| ₩4,340.00 | 0.00 | 0.0% | ₩4,000.00 | ₩4,400.00 | ₩4,000.00 | 50,388 |
- Ticker
- KRX:293780
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Aptabio Therapeutics, Inc.