APTOCROM Inc. (KOSDAQ:109960)
South Korea · Delayed Price · Currency is KRW 245.00
+5.00 (2.08%)
At close: Jan 23, 2026
APTOCROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 297.00 | 297.00 | 280.00 | 287.00 | 287.00 | -1.03% | 443,501 |
| Dec 10, 2025 | 276.00 | 294.00 | 276.00 | 290.00 | 290.00 | 3.57% | 568,012 |
| Dec 9, 2025 | 272.00 | 284.00 | 271.00 | 280.00 | 280.00 | 3.32% | 335,993 |
| Dec 8, 2025 | 270.00 | 278.00 | 268.00 | 271.00 | 271.00 | 0.37% | 539,325 |
| Dec 5, 2025 | 267.00 | 274.00 | 266.00 | 270.00 | 270.00 | 1.12% | 600,080 |
| Dec 4, 2025 | 269.00 | 271.00 | 263.00 | 267.00 | 267.00 | -0.74% | 927,957 |
| Dec 3, 2025 | 280.00 | 284.00 | 266.00 | 269.00 | 269.00 | -4.95% | 1,187,994 |
| Dec 2, 2025 | 277.00 | 295.00 | 268.00 | 283.00 | 283.00 | 2.17% | 611,291 |
| Dec 1, 2025 | 271.00 | 279.00 | 270.00 | 277.00 | 277.00 | 1.09% | 174,934 |
| Nov 28, 2025 | 270.00 | 277.00 | 265.00 | 274.00 | 274.00 | 2.24% | 175,420 |
| Nov 27, 2025 | 265.00 | 274.00 | 264.00 | 268.00 | 268.00 | 2.29% | 282,832 |
| Nov 26, 2025 | 267.00 | 270.00 | 260.00 | 262.00 | 262.00 | - | 231,728 |
| Nov 25, 2025 | 261.00 | 275.00 | 259.00 | 262.00 | 262.00 | 0.38% | 190,064 |
| Nov 24, 2025 | 269.00 | 271.00 | 258.00 | 261.00 | 261.00 | -2.97% | 607,507 |
| Nov 21, 2025 | 275.00 | 275.00 | 266.00 | 269.00 | 269.00 | -2.18% | 183,489 |
| Nov 20, 2025 | 275.00 | 280.00 | 271.00 | 275.00 | 275.00 | 0.36% | 147,897 |
| Nov 19, 2025 | 275.00 | 277.00 | 265.00 | 274.00 | 274.00 | -0.36% | 235,911 |
| Nov 18, 2025 | 277.00 | 286.00 | 271.00 | 275.00 | 275.00 | -0.72% | 254,333 |
| Nov 17, 2025 | 278.00 | 282.00 | 274.00 | 277.00 | 277.00 | -0.36% | 266,306 |
| Nov 14, 2025 | 285.00 | 291.00 | 275.00 | 278.00 | 278.00 | -4.14% | 391,847 |
| Nov 13, 2025 | 282.00 | 305.00 | 280.00 | 290.00 | 290.00 | 2.11% | 702,226 |
| Nov 12, 2025 | 284.00 | 294.00 | 279.00 | 284.00 | 284.00 | 1.07% | 240,391 |