APTOCROM Inc. (KOSDAQ:109960)
South Korea · Delayed Price · Currency is KRW 1,927.00
+52.00 (2.77%)
At close: Oct 8, 2026
APTOCROM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,865.00 | 1,937.00 | 1,865.00 | 1,927.00 | 1,927.00 | 2.77% | 1,269 |
| Oct 7, 2026 | 1,875.00 | 1,876.00 | 1,845.00 | 1,875.00 | 1,875.00 | 0.43% | 654 |
| Oct 6, 2026 | 1,867.00 | 1,913.00 | 1,865.00 | 1,867.00 | 1,867.00 | - | 995 |
| Oct 2, 2026 | 1,877.00 | 1,928.00 | 1,775.00 | 1,867.00 | 1,867.00 | - | 4,760 |
| Oct 1, 2026 | 1,879.00 | 1,920.00 | 1,861.00 | 1,867.00 | 1,867.00 | -1.06% | 1,056 |
| Sep 30, 2026 | 1,910.00 | 1,910.00 | 1,845.00 | 1,887.00 | 1,887.00 | 1.23% | 670 |
| Sep 29, 2026 | 1,898.00 | 1,898.00 | 1,839.00 | 1,864.00 | 1,864.00 | 0.43% | 660 |
| Sep 28, 2026 | 1,900.00 | 1,900.00 | 1,852.00 | 1,856.00 | 1,856.00 | 0.11% | 2,718 |
| Sep 23, 2026 | 2,005.00 | 2,005.00 | 1,852.00 | 1,854.00 | 1,854.00 | -1.59% | 1,130 |
| Sep 22, 2026 | 1,860.00 | 1,900.00 | 1,805.00 | 1,884.00 | 1,884.00 | 1.56% | 859 |
| Sep 21, 2026 | 1,810.00 | 1,872.00 | 1,810.00 | 1,855.00 | 1,855.00 | 1.59% | 3,484 |
| Sep 18, 2026 | 1,819.00 | 1,840.00 | 1,801.00 | 1,826.00 | 1,826.00 | 0.61% | 1,188 |
| Sep 17, 2026 | 1,887.00 | 1,887.00 | 1,811.00 | 1,815.00 | 1,815.00 | -0.98% | 3,958 |
| Sep 16, 2026 | 1,829.00 | 1,840.00 | 1,814.00 | 1,833.00 | 1,833.00 | 0.38% | 3,206 |
| Sep 15, 2026 | 1,862.00 | 1,870.00 | 1,823.00 | 1,826.00 | 1,826.00 | -3.28% | 2,765 |
| Sep 14, 2026 | 1,986.00 | 1,986.00 | 1,807.00 | 1,888.00 | 1,888.00 | -0.74% | 8,382 |
| Sep 11, 2026 | 1,844.00 | 1,909.00 | 1,825.00 | 1,902.00 | 1,902.00 | 2.59% | 7,505 |
| Sep 10, 2026 | 1,877.00 | 1,877.00 | 1,830.00 | 1,854.00 | 1,854.00 | -2.37% | 6,735 |
| Sep 9, 2026 | 1,905.00 | 1,905.00 | 1,871.00 | 1,899.00 | 1,899.00 | -0.21% | 1,459 |
| Sep 8, 2026 | 1,868.00 | 1,930.00 | 1,865.00 | 1,903.00 | 1,903.00 | 1.93% | 2,936 |
| Sep 7, 2026 | 1,843.00 | 1,893.00 | 1,838.00 | 1,867.00 | 1,867.00 | 0.48% | 5,647 |
| Sep 4, 2026 | 1,810.00 | 1,870.00 | 1,810.00 | 1,858.00 | 1,858.00 | 2.82% | 3,726 |
| Sep 3, 2026 | 1,810.00 | 1,814.00 | 1,717.00 | 1,807.00 | 1,807.00 | 0.06% | 7,458 |
| Sep 2, 2026 | 1,848.00 | 1,951.00 | 1,800.00 | 1,806.00 | 1,806.00 | -2.54% | 10,304 |
| Sep 1, 2026 | 1,860.00 | 1,870.00 | 1,821.00 | 1,853.00 | 1,853.00 | -0.38% | 3,913 |
| Aug 31, 2026 | 1,900.00 | 1,900.00 | 1,854.00 | 1,860.00 | 1,860.00 | -0.80% | 6,233 |
| Aug 28, 2026 | 1,860.00 | 1,891.00 | 1,830.00 | 1,875.00 | 1,875.00 | - | 5,610 |
| Aug 27, 2026 | 1,903.00 | 1,907.00 | 1,820.00 | 1,875.00 | 1,875.00 | -2.29% | 5,112 |
| Aug 26, 2026 | 1,856.00 | 1,934.00 | 1,773.00 | 1,919.00 | 1,919.00 | 3.56% | 5,102 |
| Aug 25, 2026 | 1,908.00 | 1,915.00 | 1,800.00 | 1,853.00 | 1,853.00 | -2.88% | 8,691 |
| Aug 24, 2026 | 1,976.00 | 1,976.00 | 1,867.00 | 1,908.00 | 1,908.00 | -0.88% | 7,718 |
| Aug 21, 2026 | 1,920.00 | 2,365.00 | 1,908.00 | 1,925.00 | 1,925.00 | 0.26% | 25,227 |
| Aug 20, 2026 | 1,857.00 | 1,999.00 | 1,857.00 | 1,920.00 | 1,920.00 | 3.50% | 9,802 |
| Aug 19, 2026 | 1,766.00 | 1,890.00 | 1,705.00 | 1,855.00 | 1,855.00 | 5.04% | 21,622 |
| Aug 18, 2026 | 1,730.00 | 1,850.00 | 1,710.00 | 1,766.00 | 1,766.00 | 3.58% | 9,470 |
| Aug 14, 2026 | 1,725.00 | 1,725.00 | 1,692.00 | 1,705.00 | 1,705.00 | 0.77% | 14,548 |
| Aug 13, 2026 | 1,652.00 | 1,700.00 | 1,620.00 | 1,692.00 | 1,692.00 | 0.06% | 3,344 |
| Aug 12, 2026 | 1,687.00 | 1,693.00 | 1,678.00 | 1,691.00 | 1,691.00 | -0.59% | 2,679 |
| Aug 11, 2026 | 1,699.00 | 1,740.00 | 1,687.00 | 1,701.00 | 1,701.00 | 0.95% | 6,356 |
| Aug 10, 2026 | 1,695.00 | 1,697.00 | 1,652.00 | 1,685.00 | 1,685.00 | 0.66% | 3,930 |
| Aug 7, 2026 | 1,690.00 | 1,690.00 | 1,643.00 | 1,674.00 | 1,674.00 | 0.06% | 676 |
| Aug 6, 2026 | 1,699.00 | 1,699.00 | 1,631.00 | 1,673.00 | 1,673.00 | 0.54% | 1,499 |
| Aug 5, 2026 | 1,669.00 | 1,669.00 | 1,621.00 | 1,664.00 | 1,664.00 | 0.85% | 3,722 |
| Aug 4, 2026 | 1,547.00 | 1,659.00 | 1,547.00 | 1,650.00 | 1,650.00 | -0.06% | 22,958 |
| Aug 3, 2026 | 1,631.00 | 1,688.00 | 1,631.00 | 1,651.00 | 1,651.00 | -0.90% | 2,267 |
| Jul 31, 2026 | 1,694.00 | 1,694.00 | 1,558.00 | 1,666.00 | 1,666.00 | 4.32% | 3,923 |
| Jul 30, 2026 | 1,595.00 | 1,618.00 | 1,563.00 | 1,597.00 | 1,597.00 | 0.13% | 3,909 |
| Jul 29, 2026 | 1,593.00 | 1,660.00 | 1,430.00 | 1,595.00 | 1,595.00 | -0.19% | 9,627 |
| Jul 28, 2026 | 1,627.00 | 1,627.00 | 1,571.00 | 1,598.00 | 1,598.00 | -1.78% | 6,116 |
| Jul 27, 2026 | 1,643.00 | 1,671.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.97% | 7,212 |