APTOCROM Inc. (KOSDAQ:109960)
South Korea · Delayed Price · Currency is KRW 172.00
-11.00 (-6.01%)
At close: Feb 27, 2026
APTOCROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 260.00 | 263.00 | 257.00 | 261.00 | 261.00 | 0.38% | 125,924 |
| Jan 8, 2026 | 261.00 | 268.00 | 257.00 | 260.00 | 260.00 | -0.38% | 142,107 |
| Jan 7, 2026 | 261.00 | 265.00 | 256.00 | 261.00 | 261.00 | - | 245,832 |
| Jan 6, 2026 | 258.00 | 265.00 | 257.00 | 261.00 | 261.00 | 1.16% | 182,233 |
| Jan 5, 2026 | 251.00 | 263.00 | 251.00 | 258.00 | 258.00 | 2.38% | 291,501 |
| Jan 2, 2026 | 252.00 | 255.00 | 249.00 | 252.00 | 252.00 | 0.80% | 243,577 |
| Dec 30, 2025 | 256.00 | 261.00 | 250.00 | 250.00 | 250.00 | -2.34% | 414,075 |
| Dec 29, 2025 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 0.79% | 202,527 |
| Dec 26, 2025 | 262.00 | 266.00 | 252.00 | 254.00 | 254.00 | -1.93% | 193,222 |
| Dec 24, 2025 | 260.00 | 266.00 | 256.00 | 259.00 | 259.00 | -0.38% | 115,207 |
| Dec 23, 2025 | 273.00 | 273.00 | 259.00 | 260.00 | 260.00 | -2.26% | 268,237 |
| Dec 22, 2025 | 272.00 | 281.00 | 265.00 | 266.00 | 266.00 | -2.56% | 292,573 |
| Dec 19, 2025 | 278.00 | 278.00 | 269.00 | 273.00 | 273.00 | -0.73% | 95,816 |
| Dec 18, 2025 | 277.00 | 279.00 | 272.00 | 275.00 | 275.00 | -0.72% | 112,027 |
| Dec 17, 2025 | 283.00 | 283.00 | 275.00 | 277.00 | 277.00 | -0.36% | 69,146 |
| Dec 16, 2025 | 277.00 | 283.00 | 273.00 | 278.00 | 278.00 | -0.71% | 360,523 |
| Dec 15, 2025 | 285.00 | 287.00 | 274.00 | 280.00 | 280.00 | -2.78% | 308,835 |
| Dec 12, 2025 | 287.00 | 292.00 | 277.00 | 288.00 | 288.00 | 0.35% | 336,483 |