APTOCROM Inc. (KOSDAQ:109960)
South Korea · Delayed Price · Currency is KRW 1,680.00
-15.00 (-0.88%)
At close: Jul 21, 2026
APTOCROM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,596.00 | 1,678.00 | 1,596.00 | 1,637.00 | 1,637.00 | -2.56% | 27,531 |
| Jul 21, 2026 | 1,652.00 | 1,692.00 | 1,652.00 | 1,680.00 | 1,680.00 | -0.88% | 4,258 |
| Jul 20, 2026 | 1,697.00 | 1,697.00 | 1,673.00 | 1,695.00 | 1,695.00 | -0.24% | 3,399 |
| Jul 16, 2026 | 1,696.00 | 1,703.00 | 1,671.00 | 1,699.00 | 1,699.00 | 0.18% | 3,743 |
| Jul 15, 2026 | 1,755.00 | 1,755.00 | 1,677.00 | 1,696.00 | 1,696.00 | -0.29% | 4,847 |
| Jul 14, 2026 | 1,701.00 | 1,713.00 | 1,651.00 | 1,701.00 | 1,701.00 | -0.82% | 6,300 |
| Jul 13, 2026 | 1,754.00 | 1,770.00 | 1,702.00 | 1,715.00 | 1,715.00 | - | 4,604 |
| Jul 10, 2026 | 1,719.00 | 1,719.00 | 1,676.00 | 1,715.00 | 1,715.00 | -0.23% | 3,980 |
| Jul 9, 2026 | 1,723.00 | 1,739.00 | 1,677.00 | 1,719.00 | 1,719.00 | 0.23% | 5,802 |
| Jul 8, 2026 | 1,749.00 | 1,749.00 | 1,699.00 | 1,715.00 | 1,715.00 | -0.35% | 7,080 |
| Jul 7, 2026 | 1,740.00 | 1,740.00 | 1,703.00 | 1,721.00 | 1,721.00 | 0.23% | 5,582 |
| Jul 6, 2026 | 1,715.00 | 1,744.00 | 1,706.00 | 1,717.00 | 1,717.00 | 0.18% | 5,701 |
| Jul 3, 2026 | 1,710.00 | 1,734.00 | 1,686.00 | 1,714.00 | 1,714.00 | -0.98% | 7,409 |
| Jul 2, 2026 | 1,711.00 | 1,784.00 | 1,711.00 | 1,731.00 | 1,731.00 | - | 8,587 |
| Jul 1, 2026 | 1,790.00 | 1,790.00 | 1,630.00 | 1,731.00 | 1,731.00 | -0.86% | 11,895 |
| Jun 30, 2026 | 1,785.00 | 1,785.00 | 1,715.00 | 1,746.00 | 1,746.00 | -0.29% | 4,317 |
| Jun 29, 2026 | 1,692.00 | 1,764.00 | 1,692.00 | 1,751.00 | 1,751.00 | 3.49% | 21,577 |
| Jun 26, 2026 | 1,712.00 | 1,720.00 | 1,685.00 | 1,692.00 | 1,692.00 | -1.17% | 5,087 |
| Jun 25, 2026 | 1,725.00 | 1,779.00 | 1,691.00 | 1,712.00 | 1,712.00 | -0.75% | 10,655 |
| Jun 24, 2026 | 1,723.00 | 1,766.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.12% | 10,209 |
| Jun 23, 2026 | 1,790.00 | 1,790.00 | 1,695.00 | 1,723.00 | 1,723.00 | -3.74% | 10,130 |
| Jun 22, 2026 | 1,795.00 | 1,804.00 | 1,753.00 | 1,790.00 | 1,790.00 | -1.10% | 9,849 |
| Jun 19, 2026 | 1,824.00 | 1,832.00 | 1,775.00 | 1,810.00 | 1,810.00 | -1.58% | 8,055 |
| Jun 18, 2026 | 1,838.00 | 1,841.00 | 1,816.00 | 1,839.00 | 1,839.00 | 0.05% | 5,130 |
| Jun 17, 2026 | 1,928.00 | 1,928.00 | 1,818.00 | 1,838.00 | 1,838.00 | -0.38% | 10,430 |
| Jun 16, 2026 | 1,877.00 | 1,884.00 | 1,840.00 | 1,845.00 | 1,845.00 | -1.70% | 23,329 |
| Jun 15, 2026 | 1,857.00 | 1,892.00 | 1,857.00 | 1,877.00 | 1,877.00 | 2.07% | 7,353 |
| Jun 12, 2026 | 1,824.00 | 1,933.00 | 1,805.00 | 1,839.00 | 1,839.00 | 1.88% | 13,127 |
| Jun 11, 2026 | 1,835.00 | 1,835.00 | 1,700.00 | 1,805.00 | 1,805.00 | -1.63% | 6,003 |
| Jun 10, 2026 | 1,828.00 | 1,840.00 | 1,816.00 | 1,835.00 | 1,835.00 | 0.38% | 5,349 |
| Jun 9, 2026 | 1,808.00 | 1,875.00 | 1,808.00 | 1,828.00 | 1,828.00 | 0.16% | 22,353 |
| Jun 8, 2026 | 1,900.00 | 1,992.00 | 1,793.00 | 1,825.00 | 1,825.00 | -8.43% | 23,870 |
| Jun 5, 2026 | 2,160.00 | 2,170.00 | 1,925.00 | 1,993.00 | 1,993.00 | -7.73% | 82,410 |
| Jun 4, 2026 | 2,185.00 | 2,190.00 | 2,085.00 | 2,160.00 | 2,160.00 | -0.92% | 21,792 |
| Jun 2, 2026 | 2,300.00 | 2,490.00 | 2,000.00 | 2,180.00 | 2,180.00 | -5.22% | 52,379 |
| Jun 1, 2026 | 2,950.00 | 2,950.00 | 2,300.00 | 2,300.00 | 2,300.00 | -24.84% | 62,256 |
| Apr 30, 2026 | 3,260.00 | 3,260.00 | 3,060.00 | 3,060.00 | 3,060.00 | -5.56% | 57,259 |
| Apr 29, 2026 | 3,860.00 | 3,860.00 | 3,200.00 | 3,240.00 | 3,240.00 | -8.99% | 91,163 |
| Apr 28, 2026 | 3,260.00 | 3,780.00 | 3,260.00 | 3,560.00 | 3,560.00 | 10.56% | 258,693 |
| Apr 27, 2026 | 3,300.00 | 3,320.00 | 3,220.00 | 3,220.00 | 3,220.00 | -2.42% | 12,154 |
| Apr 24, 2026 | 3,360.00 | 3,380.00 | 3,240.00 | 3,300.00 | 3,300.00 | -0.60% | 25,985 |
| Apr 23, 2026 | 3,280.00 | 3,340.00 | 3,180.00 | 3,320.00 | 3,320.00 | 1.84% | 28,944 |
| Apr 22, 2026 | 3,400.00 | 3,580.00 | 3,200.00 | 3,260.00 | 3,260.00 | -4.12% | 57,097 |
| Apr 21, 2026 | 3,480.00 | 3,520.00 | 3,380.00 | 3,400.00 | 3,400.00 | -1.73% | 31,627 |
| Apr 20, 2026 | 3,500.00 | 3,560.00 | 3,360.00 | 3,460.00 | 3,460.00 | -2.26% | 31,178 |
| Apr 17, 2026 | 3,600.00 | 3,600.00 | 3,520.00 | 3,540.00 | 3,540.00 | -1.12% | 28,701 |
| Apr 16, 2026 | 3,660.00 | 3,700.00 | 3,500.00 | 3,580.00 | 3,580.00 | -1.10% | 31,008 |
| Apr 15, 2026 | 3,560.00 | 3,880.00 | 3,560.00 | 3,620.00 | 3,620.00 | 2.26% | 46,747 |
| Apr 14, 2026 | 3,540.00 | 4,140.00 | 3,540.00 | 3,540.00 | 3,540.00 | - | 210,695 |
| Apr 13, 2026 | 3,460.00 | 3,540.00 | 3,420.00 | 3,540.00 | 3,540.00 | 0.57% | 16,007 |