APR LTD (278470.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 376000.00 | 391000.00 | 367500.00 | 384500.00 | +1.72% | 283,369 |
| 2026-08-06 | 366000.00 | 388500.00 | 355500.00 | 378000.00 | +5.73% | 620,227 |
| 2026-08-05 | 363000.00 | 376000.00 | 336000.00 | 357500.00 | -0.56% | 723,829 |
| 2026-08-04 | 335000.00 | 366000.00 | 333000.00 | 359500.00 | +6.36% | 340,969 |
| 2026-08-03 | 334000.00 | 344000.00 | 325500.00 | 338000.00 | +5.62% | 338,024 |
| 2026-07-31 | 321000.00 | 327500.00 | 310000.00 | 320000.00 | +1.59% | 207,195 |
| 2026-07-30 | 316000.00 | 336500.00 | 308000.00 | 315000.00 | -3.08% | 267,118 |
| 2026-07-29 | 329000.00 | 333500.00 | 306500.00 | 325000.00 | -2.55% | 407,887 |
| 2026-07-28 | 351500.00 | 352000.00 | 329500.00 | 333500.00 | -5.92% | 189,500 |
| 2026-07-27 | 356500.00 | 367500.00 | 351500.00 | 354500.00 | +0.14% | 149,869 |
| 2026-07-24 | 366000.00 | 374000.00 | 350500.00 | 354000.00 | -4.32% | 203,565 |
| 2026-07-23 | 357500.00 | 373000.00 | 352500.00 | 370000.00 | +3.50% | 228,262 |
| 2026-07-22 | 370000.00 | 376000.00 | 356000.00 | 357500.00 | -2.05% | 212,384 |
| 2026-07-21 | 365000.00 | 376000.00 | 361000.00 | 365000.00 | -0.82% | 131,440 |
| 2026-07-20 | 387000.00 | 388500.00 | 364000.00 | 368000.00 | -6.36% | 146,828 |
| 2026-07-16 | 388500.00 | 393000.00 | 370500.00 | 393000.00 | +1.95% | 184,615 |
| 2026-07-15 | 376000.00 | 385500.00 | 371500.00 | 385500.00 | +2.80% | 197,366 |
| 2026-07-14 | 384000.00 | 384500.00 | 361500.00 | 375000.00 | -1.32% | 235,339 |
| 2026-07-13 | 381000.00 | 402500.00 | 376000.00 | 380000.00 | +1.33% | 236,838 |
| 2026-07-10 | 369000.00 | 384000.00 | 366000.00 | 375000.00 | +2.60% | 177,392 |
| 2026-07-09 | 398000.00 | 400000.00 | 360000.00 | 365500.00 | -5.19% | 358,788 |
| 2026-07-08 | 401000.00 | 414500.00 | 366500.00 | 385500.00 | -5.98% | 421,108 |
| 2026-07-07 | 371000.00 | 410000.00 | 371000.00 | 410000.00 | +8.32% | 413,144 |
| 2026-07-06 | 386500.00 | 401500.00 | 365500.00 | 378500.00 | -1.05% | 192,952 |
| 2026-07-03 | 406500.00 | 412500.00 | 374000.00 | 382500.00 | -4.85% | 338,841 |
| 2026-07-02 | 417000.00 | 433500.00 | 397500.00 | 402000.00 | -1.47% | 492,931 |
| 2026-07-01 | 390000.00 | 412000.00 | 385500.00 | 408000.00 | +5.84% | 263,613 |
| 2026-06-30 | 386500.00 | 401500.00 | 385000.00 | 385500.00 | -0.13% | 235,023 |
| 2026-06-29 | 369000.00 | 388000.00 | 369000.00 | 386000.00 | +6.34% | 226,870 |
| 2026-06-26 | 381000.00 | 381000.00 | 351500.00 | 363000.00 | -4.72% | 255,403 |
| 2026-06-25 | 374500.00 | 387500.00 | 371000.00 | 381000.00 | +2.70% | 189,664 |
| 2026-06-24 | 352500.00 | 376250.00 | 342500.00 | 371000.00 | +4.36% | 309,468 |
| 2026-06-23 | 377500.00 | 390000.00 | 352500.00 | 355500.00 | -4.69% | 458,666 |
| 2026-06-22 | 389500.00 | 389500.00 | 365000.00 | 373000.00 | -3.24% | 159,830 |
| 2026-06-19 | 383500.00 | 396000.00 | 374500.00 | 385500.00 | +1.98% | 235,271 |
| 2026-06-18 | 409000.00 | 409500.00 | 374500.00 | 378000.00 | -7.47% | 403,575 |
| 2026-06-17 | 416000.00 | 422500.00 | 399500.00 | 408500.00 | +2.25% | 210,807 |
| 2026-06-16 | 416000.00 | 443000.00 | 398500.00 | 399500.00 | -3.97% | 328,075 |
| 2026-06-15 | 404000.00 | 426500.00 | 395000.00 | 416000.00 | +5.58% | 191,462 |
| 2026-06-12 | 416500.00 | 423000.00 | 391500.00 | 394000.00 | -4.02% | 221,041 |
| 2026-06-11 | 407000.00 | 416000.00 | 403000.00 | 410500.00 | +0.00% | 374,470 |
| 2026-06-10 | 401500.00 | 423000.00 | 399500.00 | 410500.00 | +1.36% | 49 |
| 2026-06-09 | 372000.00 | 409000.00 | 372000.00 | 405000.00 | +10.66% | 286,296 |
| 2026-06-08 | 362500.00 | 379500.00 | 359000.00 | 366000.00 | -5.91% | 164,759 |
| 2026-06-05 | 412000.00 | 416500.00 | 375500.00 | 389000.00 | -3.95% | 270,942 |
| 2026-06-04 | 418000.00 | 425500.00 | 403000.00 | 405000.00 | +1.00% | 254,543 |
| 2026-06-02 | 425000.00 | 425000.00 | 395000.00 | 401000.00 | -5.98% | 255,259 |
| 2026-06-01 | 396000.00 | 429500.00 | 394500.00 | 426500.00 | +7.84% | 700,120 |
| 2026-05-29 | 396500.00 | 399000.00 | 379000.00 | 395500.00 | -1.25% | 552,743 |
| 2026-05-28 | 390000.00 | 406500.00 | 389000.00 | 400500.00 | +4.03% | 399,507 |
| 2026-05-27 | 388000.00 | 394500.00 | 377500.00 | 385000.00 | -1.16% | 277,932 |
| 2026-05-26 | 398000.00 | 405000.00 | 387500.00 | 389500.00 | -0.38% | 301,095 |
| 2026-05-22 | 411000.00 | 427000.00 | 387500.00 | 391000.00 | -2.13% | 272,303 |
| 2026-05-21 | 396000.00 | 405000.00 | 392500.00 | 399500.00 | +2.44% | 222,357 |
| 2026-05-20 | 401500.00 | 403500.00 | 374000.00 | 390000.00 | -1.89% | 202,769 |
| 2026-05-19 | 402500.00 | 409000.00 | 390000.00 | 397500.00 | -1.12% | 176,938 |
| 2026-05-18 | 405000.00 | 409000.00 | 388000.00 | 402000.00 | -0.50% | 195,060 |
| 2026-05-15 | 428000.00 | 437000.00 | 397500.00 | 404000.00 | -4.94% | 235,935 |
| 2026-05-14 | 409000.00 | 432000.00 | 408500.00 | 425000.00 | +5.72% | 302,102 |
| 2026-05-13 | 424000.00 | 429500.00 | 397000.00 | 402000.00 | -3.25% | 321,267 |
| 2026-05-12 | 441000.00 | 441500.00 | 397000.00 | 415500.00 | -5.14% | 324,600 |
| 2026-05-11 | 446000.00 | 473000.00 | 432000.00 | 438000.00 | +0.92% | 494,206 |
| 2026-05-08 | 422500.00 | 448500.00 | 412000.00 | 434000.00 | +8.09% | 597,082 |
| 2026-05-07 | 431000.00 | 435000.00 | 392500.00 | 401500.00 | -4.86% | 696,888 |
| 2026-05-06 | 428000.00 | 429000.00 | 411000.00 | 422000.00 | -1.52% | 507,545 |
| 2026-05-04 | 435000.00 | 443000.00 | 416500.00 | 428500.00 | +0.94% | 341,305 |
| 2026-04-30 | 449000.00 | 452500.00 | 422000.00 | 424500.00 | -5.88% | 365,671 |
| 2026-04-29 | 465000.00 | 469500.00 | 446500.00 | 451000.00 | -1.74% | 200,648 |
| 2026-04-28 | 447500.00 | 468000.00 | 444500.00 | 459000.00 | +2.23% | 186,917 |
| 2026-04-27 | 453000.00 | 455500.00 | 446500.00 | 449000.00 | -0.22% | 142,056 |
| 2026-04-24 | 450000.00 | 450500.00 | 438000.00 | 450000.00 | +3.21% | 212,848 |
| 2026-04-23 | 450000.00 | 457000.00 | 426500.00 | 436000.00 | +0.46% | 291,711 |
| 2026-04-22 | 422000.00 | 441000.00 | 418000.00 | 434000.00 | +5.85% | 303,221 |
| 2026-04-21 | 417000.00 | 426000.00 | 408000.00 | 410000.00 | -1.09% | 202,109 |
| 2026-04-20 | 424000.00 | 424000.00 | 412000.00 | 414500.00 | -1.19% | 165,482 |
| 2026-04-17 | 414500.00 | 425000.00 | 411000.00 | 419500.00 | +1.21% | 144,741 |
| 2026-04-16 | 416000.00 | 417000.00 | 401500.00 | 414500.00 | +0.36% | 161,094 |
| 2026-04-15 | 386500.00 | 413500.00 | 386500.00 | 413000.00 | +6.99% | 414,029 |
| 2026-04-14 | 399500.00 | 402000.00 | 381500.00 | 386000.00 | -3.38% | 519,651 |
| 2026-04-13 | 395000.00 | 408500.00 | 387000.00 | 399500.00 | +1.65% | 286,905 |
| 2026-04-10 | 373000.00 | 396000.00 | 372000.00 | 393000.00 | +7.52% | 496,536 |
| 2026-04-09 | 357000.00 | 385000.00 | 353500.00 | 365500.00 | +8.94% | 868,166 |
| 2026-04-08 | 332000.00 | 340000.00 | 318000.00 | 335500.00 | +5.50% | 393,643 |
| 2026-04-07 | 333000.00 | 354500.00 | 316000.00 | 318000.00 | -5.36% | 318,902 |
| 2026-04-06 | 327500.00 | 337000.00 | 324000.00 | 336000.00 | +2.75% | 147,052 |
| 2026-04-03 | 344000.00 | 345000.00 | 326000.00 | 327000.00 | -3.68% | 152,760 |
| 2026-04-02 | 346000.00 | 358500.00 | 332500.00 | 339500.00 | -1.16% | 329,312 |
| 2026-04-01 | 346000.00 | 348000.00 | 328500.00 | 343500.00 | +1.93% | 298,013 |
| 2026-03-31 | 328500.00 | 349000.00 | 318000.00 | 337000.00 | +3.37% | 455,881 |
| 2026-03-30 | 319000.00 | 333500.00 | 314000.00 | 326000.00 | -0.31% | 315,417 |
| 2026-03-27 | 307500.00 | 329000.00 | 307000.00 | 327000.00 | +5.48% | 225,222 |
| 2026-03-26 | 332500.00 | 332500.00 | 307000.00 | 310000.00 | -5.63% | 406,923 |
| 2026-03-25 | 338000.00 | 343000.00 | 321000.00 | 328500.00 | -1.20% | 373,318 |
| 2026-03-24 | 340000.00 | 342000.00 | 330000.00 | 332500.00 | +2.47% | 182,205 |
| 2026-03-23 | 346000.00 | 349000.00 | 321000.00 | 324500.00 | -9.74% | 496,457 |
| 2026-03-20 | 373000.00 | 377000.00 | 358000.00 | 359500.00 | -2.57% | 613,380 |
| 2026-03-19 | 360000.00 | 375000.00 | 355000.00 | 369000.00 | +1.93% | 294,185 |
| 2026-03-18 | 357500.00 | 367000.00 | 349000.00 | 362000.00 | +3.72% | 259,243 |
| 2026-03-17 | 331500.00 | 355000.00 | 331000.00 | 349000.00 | +6.24% | 348,466 |
| 2026-03-16 | 342000.00 | 348000.00 | 318500.00 | 328500.00 | -4.09% | 289,713 |
| 2026-03-13 | 316500.00 | 347000.00 | 314000.00 | 342500.00 | +6.20% | 422,239 |
| 2026-03-12 | 318500.00 | 324500.00 | 314000.00 | 322500.00 | +1.10% | 180,966 |
| 2026-03-11 | 310000.00 | 331500.00 | 308000.00 | 319000.00 | +5.80% | 453,117 |
| 2026-03-10 | 308000.00 | 313000.00 | 299500.00 | 301500.00 | +1.69% | 231,145 |
| 2026-03-09 | 291000.00 | 308500.00 | 284000.00 | 296500.00 | -3.10% | 279,116 |
| 2026-03-06 | 290000.00 | 308000.00 | 285500.00 | 306000.00 | +8.13% | 385,098 |
| 2026-03-05 | 290500.00 | 294500.00 | 281000.00 | 283000.00 | +5.99% | 358,185 |
| 2026-03-04 | 273500.00 | 294000.00 | 263000.00 | 267000.00 | -6.48% | 463,608 |
| 2026-03-03 | 306500.00 | 313500.00 | 284500.00 | 285500.00 | -8.64% | 434,721 |
| 2026-02-27 | 317000.00 | 322000.00 | 306000.00 | 312500.00 | -1.42% | 411,342 |
| 2026-02-26 | 302500.00 | 332000.00 | 300000.00 | 317000.00 | +4.97% | 796,820 |
| 2026-02-25 | 298000.00 | 306000.00 | 294500.00 | 302000.00 | +2.37% | 485,607 |
| 2026-02-24 | 295000.00 | 302500.00 | 292500.00 | 295000.00 | -0.84% | 341,979 |
| 2026-02-23 | 293500.00 | 299500.00 | 287500.00 | 297500.00 | +3.12% | 576,669 |
| 2026-02-20 | 283000.00 | 294000.00 | 280500.00 | 288500.00 | +1.05% | 409,317 |
| 2026-02-19 | 275500.00 | 288000.00 | 273500.00 | 285500.00 | +4.96% | 433,863 |
| 2026-02-13 | 279000.00 | 280500.00 | 270000.00 | 272000.00 | -3.55% | 426,844 |
| 2026-02-12 | 282500.00 | 284000.00 | 274000.00 | 282000.00 | +0.00% | 377,441 |
| 2026-02-11 | 281000.00 | 292500.00 | 277000.00 | 282000.00 | +2.36% | 719,376 |
| 2026-02-10 | 265500.00 | 286000.00 | 263500.00 | 275500.00 | +3.57% | 921,850 |
| 2026-02-09 | 263500.00 | 271500.00 | 260000.00 | 266000.00 | +3.70% | 372,674 |
| 2026-02-06 | 274000.00 | 279000.00 | 250500.00 | 256500.00 | -7.73% | 711,817 |
| 2026-02-05 | 271500.00 | 298000.00 | 270000.00 | 278000.00 | +5.30% | 1,873,862 |
| 2026-02-04 | 274500.00 | 306500.00 | 260500.00 | 264000.00 | -2.94% | 2,347,362 |
| 2026-02-03 | 279500.00 | 279500.00 | 255000.00 | 272000.00 | -0.73% | 809,545 |
| 2026-02-02 | 273500.00 | 284000.00 | 270500.00 | 274000.00 | +1.48% | 706,595 |
| 2026-01-30 | 277500.00 | 282000.00 | 270000.00 | 270000.00 | -2.35% | 372,048 |
| 2026-01-29 | 269500.00 | 279500.00 | 266500.00 | 276500.00 | +2.03% | 456,377 |
| 2026-01-28 | 276500.00 | 280500.00 | 265500.00 | 271000.00 | -1.81% | 468,014 |
| 2026-01-27 | 275500.00 | 281000.00 | 272500.00 | 276000.00 | -0.72% | 435,661 |
| 2026-01-26 | 276000.00 | 280000.00 | 268500.00 | 278000.00 | +0.54% | 421,196 |
| 2026-01-23 | 282000.00 | 293500.00 | 270000.00 | 276500.00 | -3.32% | 607,531 |
| 2026-01-22 | 254500.00 | 293500.00 | 253000.00 | 286000.00 | +11.50% | 1,351,777 |
| 2026-01-21 | 240000.00 | 257750.00 | 240000.00 | 256500.00 | +3.85% | 684,292 |
| 2026-01-20 | 235000.00 | 248500.00 | 235000.00 | 247000.00 | +4.22% | 523,695 |
| 2026-01-19 | 241000.00 | 242000.00 | 233000.00 | 237000.00 | -1.46% | 329,247 |
| 2026-01-16 | 239000.00 | 247000.00 | 235500.00 | 240500.00 | +1.26% | 448,478 |
| 2026-01-15 | 230500.00 | 239500.00 | 229500.00 | 237500.00 | +3.26% | 545,023 |
| 2026-01-14 | 227500.00 | 230500.00 | 225000.00 | 230000.00 | +2.91% | 368,984 |
| 2026-01-13 | 223500.00 | 223500.00 | 215500.00 | 223500.00 | +0.22% | 401,571 |
| 2026-01-12 | 227000.00 | 227000.00 | 220500.00 | 223000.00 | -2.41% | 395,048 |
| 2026-01-09 | 219500.00 | 231500.00 | 215500.00 | 228500.00 | +5.30% | 628,551 |
| 2026-01-08 | 219500.00 | 224000.00 | 214000.00 | 217000.00 | -1.14% | 582,816 |
| 2026-01-07 | 217500.00 | 221000.00 | 210000.00 | 219500.00 | +1.39% | 976,867 |
| 2026-01-06 | 237000.00 | 240500.00 | 215000.00 | 216500.00 | -7.87% | 758,254 |
| 2026-01-05 | 234500.00 | 237500.00 | 230500.00 | 235000.00 | +0.86% | 240,059 |
| 2026-01-02 | 233500.00 | 237000.00 | 227000.00 | 233000.00 | +0.87% | 245,044 |
| 2025-12-30 | 236000.00 | 236500.00 | 229000.00 | 231000.00 | -1.49% | 184,076 |
| 2025-12-29 | 232000.00 | 238000.00 | 227000.00 | 234500.00 | +1.96% | 257,952 |
| 2025-12-26 | 232500.00 | 232500.00 | 226000.00 | 230000.00 | -1.29% | 280,736 |
| 2025-12-24 | 237000.00 | 237000.00 | 229500.00 | 233000.00 | -1.27% | 284,322 |
| 2025-12-23 | 244000.00 | 244500.00 | 235000.00 | 236000.00 | -3.28% | 375,197 |
| 2025-12-22 | 246500.00 | 247500.00 | 240500.00 | 244000.00 | +0.41% | 242,519 |
| 2025-12-19 | 247000.00 | 247500.00 | 241000.00 | 243000.00 | -0.21% | 293,083 |
| 2025-12-18 | 256000.00 | 256000.00 | 243500.00 | 243500.00 | -5.07% | 296,183 |
| 2025-12-17 | 267500.00 | 267500.00 | 253000.00 | 256500.00 | -2.84% | 365,063 |
| 2025-12-16 | 252500.00 | 271500.00 | 250000.00 | 264000.00 | +5.18% | 745,658 |
| 2025-12-15 | 245500.00 | 255500.00 | 243000.00 | 251000.00 | +1.41% | 247,713 |
| 2025-12-12 | 256500.00 | 260000.00 | 247000.00 | 247500.00 | -2.37% | 251,507 |
| 2025-12-11 | 255000.00 | 261500.00 | 252000.00 | 253500.00 | +0.60% | 276,034 |
| 2025-12-10 | 265000.00 | 267500.00 | 251000.00 | 252000.00 | -3.08% | 315,719 |
| 2025-12-09 | 268000.00 | 268000.00 | 257500.00 | 260000.00 | -3.53% | 285,095 |
| 2025-12-08 | 258500.00 | 275500.00 | 258500.00 | 269500.00 | +5.89% | 702,087 |
| 2025-12-05 | 248500.00 | 254500.00 | 242500.00 | 254500.00 | +2.83% | 408,476 |
| 2025-12-04 | 247500.00 | 254500.00 | 245000.00 | 247500.00 | +1.02% | 242,988 |
| 2025-12-03 | 248500.00 | 251000.00 | 238500.00 | 245000.00 | -1.01% | 400,200 |
| 2025-12-02 | 250500.00 | 255500.00 | 245000.00 | 247500.00 | -1.98% | 363,437 |
| 2025-12-01 | 258000.00 | 258500.00 | 246000.00 | 252500.00 | -1.17% | 357,740 |
| 2025-11-28 | 264000.00 | 267500.00 | 252500.00 | 255500.00 | -3.95% | 384,689 |
| 2025-11-27 | 248000.00 | 266000.00 | 247500.00 | 266000.00 | +6.40% | 560,962 |
| 2025-11-26 | 253000.00 | 254000.00 | 241500.00 | 250000.00 | -0.20% | 421,780 |
| 2025-11-25 | 248000.00 | 255000.00 | 243500.00 | 250500.00 | +1.21% | 474,423 |
| 2025-11-24 | 246000.00 | 252500.00 | 235000.00 | 247500.00 | +3.99% | 3,242,276 |
| 2025-11-21 | 242000.00 | 242000.00 | 232500.00 | 238000.00 | +0.42% | 430,563 |
| 2025-11-20 | 222500.00 | 249000.00 | 221000.00 | 237000.00 | +5.57% | 788,441 |
| 2025-11-19 | 216000.00 | 225500.00 | 213000.00 | 224500.00 | +4.42% | 503,086 |
| 2025-11-18 | 217000.00 | 222500.00 | 212000.00 | 215000.00 | -1.60% | 289,277 |
| 2025-11-17 | 222000.00 | 225500.00 | 217000.00 | 218500.00 | -0.46% | 359,136 |
| 2025-11-14 | 209500.00 | 223500.00 | 208500.00 | 219500.00 | +2.81% | 703,586 |
| 2025-11-13 | 211500.00 | 217000.00 | 209500.00 | 213500.00 | +1.18% | 473,309 |
| 2025-11-12 | 213000.00 | 214000.00 | 204000.00 | 211000.00 | -0.71% | 580,602 |
| 2025-11-11 | 219000.00 | 221000.00 | 206500.00 | 212500.00 | -3.63% | 1,269,534 |
| 2025-11-10 | 237500.00 | 239500.00 | 217000.00 | 220500.00 | -5.77% | 919,703 |
| 2025-11-07 | 237500.00 | 247000.00 | 231000.00 | 234000.00 | +0.00% | 1,031,039 |
| 2025-11-06 | 270000.00 | 271500.00 | 231500.00 | 234000.00 | -10.52% | 2,241,648 |
| 2025-11-05 | 273500.00 | 275500.00 | 254500.00 | 261500.00 | -5.25% | 571,733 |
| 2025-11-04 | 270500.00 | 279500.00 | 267000.00 | 276000.00 | +1.28% | 500,326 |
| 2025-11-03 | 260000.00 | 274500.00 | 256000.00 | 272500.00 | +6.86% | 504,439 |
| 2025-10-31 | 258500.00 | 262500.00 | 251000.00 | 255000.00 | +0.59% | 433,195 |
| 2025-10-30 | 241500.00 | 256500.00 | 239000.00 | 253500.00 | +6.07% | 645,518 |
| 2025-10-29 | 246000.00 | 246500.00 | 237000.00 | 239000.00 | -3.04% | 391,823 |
| 2025-10-28 | 246000.00 | 258000.00 | 241500.00 | 246500.00 | +1.65% | 566,514 |
| 2025-10-27 | 236000.00 | 247000.00 | 232500.00 | 242500.00 | +1.68% | 337,465 |
| 2025-10-24 | 247500.00 | 253000.00 | 237500.00 | 238500.00 | -1.65% | 521,308 |
| 2025-10-23 | 241000.00 | 245000.00 | 235500.00 | 242500.00 | +2.54% | 472,563 |
| 2025-10-22 | 235500.00 | 241500.00 | 233000.00 | 236500.00 | +2.16% | 375,465 |
| 2025-10-21 | 234500.00 | 236000.00 | 229500.00 | 231500.00 | -1.28% | 445,815 |
| 2025-10-20 | 239500.00 | 239500.00 | 228000.00 | 234500.00 | -2.09% | 571,293 |
| 2025-10-17 | 242500.00 | 245000.00 | 234500.00 | 239500.00 | -1.24% | 333,799 |
| 2025-10-16 | 251500.00 | 258000.00 | 241000.00 | 242500.00 | -2.22% | 488,318 |
| 2025-10-15 | 248500.00 | 251500.00 | 245000.00 | 248000.00 | +0.40% | 251,688 |
| 2025-10-14 | 256500.00 | 257500.00 | 246000.00 | 247000.00 | -4.63% | 511,417 |
| 2025-10-13 | 252500.00 | 263500.00 | 250500.00 | 259000.00 | +0.78% | 275,420 |
| 2025-10-10 | 252000.00 | 258500.00 | 248000.00 | 257000.00 | +0.78% | 563,105 |
| 2025-10-02 | 258000.00 | 265000.00 | 255000.00 | 255000.00 | -2.30% | 589,281 |
| 2025-10-01 | 253000.00 | 264000.00 | 252500.00 | 261000.00 | +4.40% | 592,613 |
| 2025-09-30 | 245500.00 | 257500.00 | 243000.00 | 250000.00 | +1.42% | 639,665 |
| 2025-09-29 | 221000.00 | 247500.00 | 218500.00 | 246500.00 | +9.56% | 981,236 |
| 2025-09-26 | 223000.00 | 228500.00 | 218500.00 | 225000.00 | +0.67% | 438,850 |
| 2025-09-25 | 220500.00 | 229000.00 | 217500.00 | 223500.00 | +2.76% | 649,983 |
| 2025-09-24 | 220000.00 | 223000.00 | 215500.00 | 217500.00 | -0.23% | 361,070 |
| 2025-09-23 | 225000.00 | 225500.00 | 216500.00 | 218000.00 | -3.11% | 394,649 |
| 2025-09-22 | 223500.00 | 230000.00 | 219000.00 | 225000.00 | +4.41% | 504,654 |
| 2025-09-18 | 218500.00 | 222000.00 | 214500.00 | 215500.00 | -0.69% | 381,967 |
| 2025-09-17 | 218000.00 | 219500.00 | 214000.00 | 217000.00 | +1.88% | 350,065 |
| 2025-09-16 | 216500.00 | 218000.00 | 211000.00 | 213000.00 | -1.16% | 467,174 |
| 2025-09-15 | 215000.00 | 220500.00 | 213000.00 | 215500.00 | -1.15% | 496,225 |
| 2025-09-12 | 230500.00 | 231000.00 | 216500.00 | 218000.00 | -5.01% | 775,152 |
| 2025-09-11 | 227000.00 | 241500.00 | 226500.00 | 229500.00 | +0.88% | 784,241 |
| 2025-09-10 | 231000.00 | 232000.00 | 222000.00 | 227500.00 | -1.09% | 352,215 |
| 2025-09-09 | 225500.00 | 231500.00 | 218500.00 | 230000.00 | +3.14% | 358,740 |
| 2025-09-08 | 216000.00 | 223000.00 | 215000.00 | 223000.00 | +3.48% | 270,657 |
| 2025-09-05 | 217500.00 | 218000.00 | 213500.00 | 215500.00 | -0.92% | 253,444 |
| 2025-09-04 | 214000.00 | 219000.00 | 213500.00 | 217500.00 | +2.59% | 391,877 |
| 2025-09-03 | 222000.00 | 225000.00 | 208000.00 | 212000.00 | -3.64% | 772,679 |
| 2025-09-02 | 224500.00 | 227000.00 | 217000.00 | 220000.00 | -2.44% | 384,745 |
| 2025-09-01 | 225500.00 | 227500.00 | 217500.00 | 225500.00 | -0.66% | 438,676 |
| 2025-08-29 | 224500.00 | 229500.00 | 221000.00 | 227000.00 | +1.57% | 304,681 |
| 2025-08-28 | 216500.00 | 224500.00 | 216500.00 | 223500.00 | +2.05% | 234,972 |
| 2025-08-27 | 225500.00 | 225500.00 | 213500.00 | 219000.00 | -2.88% | 531,306 |
| 2025-08-26 | 227000.00 | 228000.00 | 217000.00 | 225500.00 | -0.22% | 725,452 |
| 2025-08-25 | 233000.00 | 233000.00 | 224000.00 | 226000.00 | -0.88% | 334,046 |
| 2025-08-22 | 220000.00 | 232500.00 | 218000.00 | 228000.00 | +4.35% | 438,097 |
| 2025-08-21 | 214000.00 | 221000.00 | 214000.00 | 218500.00 | +2.58% | 309,979 |
| 2025-08-20 | 213000.00 | 219000.00 | 204000.00 | 213000.00 | -1.84% | 479,024 |
| 2025-08-19 | 216500.00 | 224000.00 | 212500.00 | 217000.00 | +1.17% | 496,649 |
| 2025-08-18 | 210500.00 | 218500.00 | 207500.00 | 214500.00 | +0.47% | 277,674 |
| 2025-08-14 | 213000.00 | 217000.00 | 209000.00 | 213500.00 | +2.40% | 585,872 |
| 2025-08-13 | 222000.00 | 222500.00 | 199850.00 | 208500.00 | -5.01% | 1,474,533 |
| 2025-08-12 | 228000.00 | 228000.00 | 218000.00 | 219500.00 | -2.88% | 567,327 |
| 2025-08-11 | 238000.00 | 239000.00 | 220000.00 | 226000.00 | -1.74% | 820,909 |
| 2025-08-08 | 217000.00 | 233000.00 | 215000.00 | 230000.00 | +4.78% | 830,029 |
| 2025-08-07 | 216500.00 | 221000.00 | 210500.00 | 219500.00 | +5.28% | 1,187,549 |
| 2025-08-06 | 194700.00 | 224000.00 | 185200.00 | 208500.00 | +11.32% | 2,829,191 |
| 2025-08-05 | 184500.00 | 189700.00 | 181400.00 | 187300.00 | +4.87% | 595,552 |
| 2025-08-04 | 173500.00 | 179500.00 | 173100.00 | 178600.00 | +3.84% | 334,690 |
| 2025-08-01 | 179800.00 | 180400.00 | 167800.00 | 172000.00 | -6.37% | 612,884 |
| 2025-07-31 | 176000.00 | 188500.00 | 175900.00 | 183700.00 | +5.21% | 630,657 |
| 2025-07-30 | 179000.00 | 180300.00 | 173900.00 | 174600.00 | -3.70% | 320,767 |
| 2025-07-29 | 166100.00 | 182500.00 | 165800.00 | 181300.00 | +8.24% | 538,391 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+31.98%). Worst month: Dec (-8.51%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is APR LTD's (278470.KS) latest close?
384500.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 278470.KS's 52-week high and low?
473000.00 high and 199850.00 low over the trailing 52 weeks, as of 2026-08-07.
What is APR LTD's strongest and weakest month historically?
Historically, 278470.KS's strongest calendar month has been Aug (average +31.98%) and its weakest Dec (average -8.51%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.