APTOCROM Inc. (KOSDAQ:109960)
South Korea · Delayed Price · Currency is KRW 302.00
-7.00 (-2.27%)
At close: Oct 24, 2025
APTOCROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 300.00 | 300.00 | 279.00 | 279.00 | 279.00 | -7.31% | 951,802 |
| Oct 29, 2025 | 305.00 | 312.00 | 298.00 | 301.00 | 301.00 | -1.63% | 607,719 |
| Oct 28, 2025 | 300.00 | 326.00 | 297.00 | 306.00 | 306.00 | 2.00% | 819,312 |
| Oct 27, 2025 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | -0.66% | 313,393 |
| Oct 24, 2025 | 312.00 | 313.00 | 300.00 | 302.00 | 302.00 | -2.27% | 598,402 |
| Oct 23, 2025 | 317.00 | 324.00 | 308.00 | 309.00 | 309.00 | -1.59% | 302,771 |
| Oct 22, 2025 | 313.00 | 317.00 | 297.00 | 314.00 | 314.00 | 1.29% | 647,974 |
| Oct 21, 2025 | 306.00 | 330.00 | 306.00 | 310.00 | 310.00 | 1.31% | 602,523 |
| Oct 20, 2025 | 305.00 | 309.00 | 300.00 | 306.00 | 306.00 | 0.33% | 348,041 |
| Oct 17, 2025 | 310.00 | 311.00 | 299.00 | 305.00 | 305.00 | -1.93% | 1,015,647 |
| Oct 16, 2025 | 330.00 | 330.00 | 308.00 | 311.00 | 311.00 | -4.31% | 725,923 |
| Oct 15, 2025 | 316.00 | 330.00 | 316.00 | 325.00 | 325.00 | 2.52% | 544,805 |
| Oct 14, 2025 | 313.00 | 330.00 | 310.00 | 317.00 | 317.00 | - | 843,287 |
| Oct 13, 2025 | 316.00 | 322.00 | 305.00 | 317.00 | 317.00 | - | 614,137 |
| Oct 10, 2025 | 323.00 | 324.00 | 312.00 | 317.00 | 317.00 | -1.86% | 617,908 |
| Oct 2, 2025 | 323.00 | 327.00 | 320.00 | 323.00 | 323.00 | -0.62% | 532,272 |
| Oct 1, 2025 | 329.00 | 333.00 | 324.00 | 325.00 | 325.00 | -1.52% | 386,971 |
| Sep 30, 2025 | 329.00 | 338.00 | 328.00 | 330.00 | 330.00 | -0.30% | 672,995 |
| Sep 29, 2025 | 327.00 | 336.00 | 327.00 | 331.00 | 331.00 | 1.22% | 335,402 |
| Sep 26, 2025 | 332.00 | 333.00 | 322.00 | 327.00 | 327.00 | -1.80% | 776,410 |
| Sep 25, 2025 | 335.00 | 338.00 | 330.00 | 333.00 | 333.00 | -0.60% | 474,725 |
| Sep 24, 2025 | 345.00 | 345.00 | 330.00 | 335.00 | 335.00 | -2.05% | 827,975 |
| Sep 23, 2025 | 345.00 | 345.00 | 335.00 | 342.00 | 342.00 | -0.87% | 628,864 |
| Sep 22, 2025 | 365.00 | 365.00 | 333.00 | 345.00 | 345.00 | -4.43% | 1,614,229 |
| Sep 19, 2025 | 372.00 | 372.00 | 358.00 | 361.00 | 361.00 | -2.17% | 892,855 |
| Sep 18, 2025 | 383.00 | 384.00 | 367.00 | 369.00 | 369.00 | -2.89% | 756,192 |
| Sep 17, 2025 | 366.00 | 390.00 | 364.00 | 380.00 | 380.00 | 3.26% | 1,570,090 |
| Sep 16, 2025 | 377.00 | 380.00 | 365.00 | 368.00 | 368.00 | -2.39% | 859,490 |
| Sep 15, 2025 | 371.00 | 382.00 | 367.00 | 377.00 | 377.00 | 1.62% | 597,289 |
| Sep 12, 2025 | 379.00 | 385.00 | 369.00 | 371.00 | 371.00 | -2.37% | 925,918 |
| Sep 11, 2025 | 371.00 | 399.00 | 371.00 | 380.00 | 380.00 | 2.43% | 2,412,506 |
| Sep 10, 2025 | 360.00 | 377.00 | 358.00 | 371.00 | 371.00 | 2.77% | 993,437 |
| Sep 9, 2025 | 369.00 | 370.00 | 358.00 | 361.00 | 361.00 | -1.90% | 572,733 |
| Sep 8, 2025 | 363.00 | 383.00 | 358.00 | 368.00 | 368.00 | 0.82% | 1,046,109 |
| Sep 5, 2025 | 365.00 | 366.00 | 357.00 | 365.00 | 365.00 | 0.27% | 503,192 |
| Sep 4, 2025 | 362.00 | 370.00 | 361.00 | 364.00 | 364.00 | 0.28% | 403,231 |
| Sep 3, 2025 | 366.00 | 373.00 | 360.00 | 363.00 | 363.00 | -1.63% | 700,204 |
| Sep 2, 2025 | 369.00 | 376.00 | 361.00 | 369.00 | 369.00 | -0.54% | 788,814 |
| Sep 1, 2025 | 383.00 | 395.00 | 365.00 | 371.00 | 371.00 | -2.11% | 1,726,781 |
| Aug 29, 2025 | 368.00 | 418.00 | 355.00 | 379.00 | 379.00 | 3.55% | 5,791,143 |
| Aug 28, 2025 | 383.00 | 384.00 | 363.00 | 366.00 | 366.00 | -4.44% | 808,570 |
| Aug 27, 2025 | 372.00 | 383.00 | 364.00 | 383.00 | 383.00 | 2.96% | 1,201,582 |
| Aug 26, 2025 | 392.00 | 392.00 | 364.00 | 372.00 | 372.00 | -5.10% | 1,763,021 |
| Aug 25, 2025 | 406.00 | 420.00 | 391.00 | 392.00 | 392.00 | -1.51% | 1,954,601 |
| Aug 22, 2025 | 387.00 | 424.00 | 382.00 | 398.00 | 398.00 | 2.84% | 3,708,805 |
| Aug 21, 2025 | 376.00 | 437.00 | 376.00 | 387.00 | 387.00 | 2.11% | 14,661,130 |
| Aug 20, 2025 | 399.00 | 402.00 | 377.00 | 379.00 | 379.00 | -5.49% | 2,243,194 |
| Aug 19, 2025 | 394.00 | 412.00 | 387.00 | 401.00 | 401.00 | 0.50% | 3,042,850 |
| Aug 18, 2025 | 402.00 | 422.00 | 386.00 | 399.00 | 399.00 | -2.21% | 3,889,843 |
| Aug 14, 2025 | 440.00 | 461.00 | 407.00 | 408.00 | 408.00 | -9.93% | 6,690,797 |