KRX · 278470 · stock
APR Co., Ltd. (278470) stock price history
Every KRX trading session of APR Co., Ltd. from Feb 27, 2024 to Sep 28, 2026: 628 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
278470 adjusted close, 2024 to 2026
- ₩464,500
- All time high, 2026
- ₩475,000
- 52 week high, ₩201,453 low
- 628
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
278470 key facts
- APR Co., Ltd. (278470) closed at ₩368,500 on Sep 28, 2026 on KRX.
- 278470's all time high close is ₩464,500, set on Aug 31, 2026; its all time low close is ₩39,652 on Aug 5, 2024.
- 278470's 52 week range is ₩201,453 to ₩475,000.
- 278470 returned +65.8% over the year to Sep 28, 2026.
- Since Feb 27, 2024 278470 returned +500%, +100.0% a year compounded.
- 278470's deepest drawdown was -49.1% from Jun 26, 2024 to Aug 5, 2024.
- DataCedar holds 628 daily sessions of 278470 history from Feb 27, 2024 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
278470 price chart, 2024 to 2026
278470 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.2% |
| 3 months | +2.3% |
| 6 months | +14.1% |
| Year to date | +61.5% |
| 1 year | +65.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 27, 2024 | +500.0% |
| Compound annual growth, 2.6 years | +100.0% |
278470 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩464,500 on Aug 31, 2026
- All time low close
- ₩39,652 on Aug 5, 2024
- 52 week high
- ₩475,000 on Sep 1, 2026
- 52 week low
- ₩201,453 on Nov 12, 2025
- Deepest drawdown
- -49.1% from Jun 26, 2024 to Aug 5, 2024, recovered May 8, 2025
- Best single session
- +28.8% on May 8, 2025
- Worst single session
- -12.3% on Jul 31, 2024
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2024
- 6.0×
- Best calendar year
- 2025, +372%
- Worst calendar year
- 2025, +372%
278470 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 27, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩230,584 | ₩475,000 | ₩207,378 | ₩368,500 | +61.5% | 67M | 181 |
| 2025 | ₩48,743 | ₩276,010 | ₩40,184 | ₩228,115 | +371.7% | 140.5M | 241 |
| 2024 | ₩86,171 | ₩90,426 | ₩37,118 | ₩48,356 | n/a | 238.3M | 206 |
278470 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩368,500 | -20.7% |
| August 2026 | ₩464,500 | +45.2% |
| July 2026 | ₩320,000 | -16.3% |
| June 2026 | ₩382,440 | -2.5% |
| May 2026 | ₩392,361 | -6.8% |
| April 2026 | ₩421,131 | +26.0% |
| March 2026 | ₩334,325 | +8.3% |
| February 2026 | ₩308,598 | +15.7% |
| January 2026 | ₩266,628 | +16.9% |
| December 2025 | ₩228,115 | -9.6% |
| November 2025 | ₩252,310 | +0.2% |
| October 2025 | ₩251,816 | +2.0% |
About the 278470 data
Daily bars. 628 sessions from Feb 27, 2024 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/278470/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
278470 share price history
