APTOCROM Inc. (KOSDAQ:109960)
South Korea · Delayed Price · Currency is KRW 164.00
-2.00 (-1.20%)
At close: Mar 25, 2026
APTOCROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 167.00 | 172.00 | 165.00 | 171.00 | 171.00 | 4.27% | 634,292 |
| Mar 25, 2026 | 170.00 | 170.00 | 163.00 | 164.00 | 164.00 | -1.20% | 462,818 |
| Mar 24, 2026 | 171.00 | 186.00 | 165.00 | 166.00 | 166.00 | -1.19% | 1,796,872 |
| Mar 23, 2026 | 174.00 | 177.00 | 165.00 | 168.00 | 168.00 | -3.45% | 882,483 |
| Mar 20, 2026 | 158.00 | 195.00 | 157.00 | 174.00 | 174.00 | 10.13% | 5,638,973 |
| Mar 19, 2026 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | - | 667,641 |
| Mar 18, 2026 | 159.00 | 160.00 | 155.00 | 158.00 | 158.00 | -0.63% | 521,486 |
| Mar 17, 2026 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 282,211 |
| Mar 16, 2026 | 158.00 | 163.00 | 155.00 | 160.00 | 160.00 | -0.62% | 394,217 |
| Mar 13, 2026 | 158.00 | 161.00 | 155.00 | 161.00 | 161.00 | 1.26% | 328,438 |
| Mar 12, 2026 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | - | 171,429 |
| Mar 11, 2026 | 157.00 | 163.00 | 156.00 | 159.00 | 159.00 | -0.63% | 478,878 |
| Mar 10, 2026 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 1.27% | 279,430 |
| Mar 9, 2026 | 169.00 | 169.00 | 153.00 | 158.00 | 158.00 | -3.66% | 403,189 |
| Mar 6, 2026 | 160.00 | 167.00 | 158.00 | 164.00 | 164.00 | 3.80% | 629,473 |
| Mar 5, 2026 | 150.00 | 162.00 | 150.00 | 158.00 | 158.00 | 5.33% | 616,421 |
| Mar 4, 2026 | 163.00 | 163.00 | 147.00 | 150.00 | 150.00 | -9.09% | 802,546 |
| Mar 3, 2026 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | -4.07% | 808,143 |
| Feb 27, 2026 | 181.00 | 182.00 | 167.00 | 172.00 | 172.00 | -6.01% | 1,007,992 |
| Feb 26, 2026 | 182.00 | 195.00 | 173.00 | 183.00 | 183.00 | 1.67% | 1,545,750 |
| Feb 25, 2026 | 200.00 | 200.00 | 179.00 | 180.00 | 180.00 | -9.09% | 1,811,650 |
| Feb 24, 2026 | 186.00 | 215.00 | 167.00 | 198.00 | 198.00 | 2.59% | 8,299,913 |
| Feb 23, 2026 | 192.00 | 195.00 | 184.00 | 193.00 | 193.00 | 0.52% | 660,852 |
| Feb 20, 2026 | 187.00 | 206.00 | 181.00 | 192.00 | 192.00 | 2.67% | 1,659,338 |
| Feb 19, 2026 | 200.00 | 202.00 | 180.00 | 187.00 | 187.00 | -6.97% | 1,827,555 |
| Feb 13, 2026 | 227.00 | 228.00 | 185.00 | 201.00 | 201.00 | -12.23% | 2,738,695 |
| Feb 12, 2026 | 232.00 | 234.00 | 228.00 | 229.00 | 229.00 | -0.87% | 571,858 |
| Feb 11, 2026 | 233.00 | 236.00 | 230.00 | 231.00 | 231.00 | -2.53% | 701,019 |
| Feb 10, 2026 | 240.00 | 242.00 | 232.00 | 237.00 | 237.00 | -1.25% | 1,368,936 |
| Feb 9, 2026 | 240.00 | 243.00 | 238.00 | 240.00 | 240.00 | - | 215,152 |
| Feb 6, 2026 | 244.00 | 244.00 | 231.00 | 240.00 | 240.00 | -1.64% | 587,595 |
| Feb 5, 2026 | 243.00 | 246.00 | 241.00 | 244.00 | 244.00 | -0.41% | 457,905 |
| Feb 4, 2026 | 245.00 | 246.00 | 240.00 | 245.00 | 245.00 | - | 391,645 |
| Feb 3, 2026 | 247.00 | 249.00 | 241.00 | 245.00 | 245.00 | -0.81% | 401,449 |
| Feb 2, 2026 | 249.00 | 249.00 | 243.00 | 247.00 | 247.00 | -0.40% | 198,648 |
| Jan 30, 2026 | 256.00 | 256.00 | 245.00 | 248.00 | 248.00 | -2.36% | 367,587 |
| Jan 29, 2026 | 253.00 | 258.00 | 249.00 | 254.00 | 254.00 | -0.39% | 401,222 |
| Jan 28, 2026 | 261.00 | 263.00 | 252.00 | 255.00 | 255.00 | -1.54% | 246,574 |
| Jan 27, 2026 | 253.00 | 259.00 | 251.00 | 259.00 | 259.00 | 2.37% | 193,471 |
| Jan 26, 2026 | 245.00 | 254.00 | 244.00 | 253.00 | 253.00 | 3.27% | 154,378 |
| Jan 23, 2026 | 241.00 | 249.00 | 238.00 | 245.00 | 245.00 | 2.08% | 199,325 |
| Jan 22, 2026 | 240.00 | 245.00 | 239.00 | 240.00 | 240.00 | - | 268,614 |
| Jan 21, 2026 | 254.00 | 254.00 | 237.00 | 240.00 | 240.00 | -5.88% | 585,831 |
| Jan 20, 2026 | 244.00 | 270.00 | 242.00 | 255.00 | 255.00 | 4.51% | 1,141,251 |
| Jan 19, 2026 | 249.00 | 249.00 | 241.00 | 244.00 | 244.00 | -2.01% | 360,878 |
| Jan 16, 2026 | 251.00 | 252.00 | 246.00 | 249.00 | 249.00 | -0.80% | 188,944 |
| Jan 15, 2026 | 255.00 | 256.00 | 247.00 | 251.00 | 251.00 | -1.57% | 248,724 |
| Jan 14, 2026 | 258.00 | 259.00 | 251.00 | 255.00 | 255.00 | -1.16% | 240,497 |
| Jan 13, 2026 | 268.00 | 268.00 | 255.00 | 258.00 | 258.00 | -2.27% | 279,396 |
| Jan 12, 2026 | 264.00 | 268.00 | 261.00 | 264.00 | 264.00 | 1.15% | 326,373 |