APTOCROM Inc. (KOSDAQ:109960)
South Korea · Delayed Price · Currency is KRW 162.00
-16.00 (-8.99%)
At close: Apr 29, 2026
APTOCROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 163.00 | 163.00 | 153.00 | 153.00 | 153.00 | -5.56% | 1,080,669 |
| Apr 29, 2026 | 193.00 | 193.00 | 160.00 | 162.00 | 162.00 | -8.99% | 1,817,256 |
| Apr 28, 2026 | 163.00 | 189.00 | 163.00 | 178.00 | 178.00 | 10.56% | 5,149,687 |
| Apr 27, 2026 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | -2.42% | 243,064 |
| Apr 24, 2026 | 168.00 | 169.00 | 162.00 | 165.00 | 165.00 | -0.60% | 519,701 |
| Apr 23, 2026 | 164.00 | 167.00 | 159.00 | 166.00 | 166.00 | 1.84% | 576,811 |
| Apr 22, 2026 | 170.00 | 179.00 | 160.00 | 163.00 | 163.00 | -4.12% | 1,141,956 |
| Apr 21, 2026 | 174.00 | 176.00 | 169.00 | 170.00 | 170.00 | -1.73% | 632,546 |
| Apr 20, 2026 | 175.00 | 178.00 | 168.00 | 173.00 | 173.00 | -2.26% | 623,571 |
| Apr 17, 2026 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.12% | 551,029 |
| Apr 16, 2026 | 183.00 | 185.00 | 175.00 | 179.00 | 179.00 | -1.10% | 620,175 |
| Apr 15, 2026 | 178.00 | 194.00 | 178.00 | 181.00 | 181.00 | 2.26% | 920,075 |
| Apr 14, 2026 | 177.00 | 207.00 | 177.00 | 177.00 | 177.00 | - | 4,210,480 |
| Apr 13, 2026 | 173.00 | 177.00 | 171.00 | 177.00 | 177.00 | 0.57% | 313,046 |
| Apr 10, 2026 | 173.00 | 177.00 | 168.00 | 176.00 | 176.00 | 1.73% | 317,306 |
| Apr 9, 2026 | 166.00 | 175.00 | 165.00 | 173.00 | 173.00 | 4.85% | 768,857 |
| Apr 8, 2026 | 163.00 | 169.00 | 162.00 | 165.00 | 165.00 | 3.13% | 269,098 |
| Apr 7, 2026 | 166.00 | 169.00 | 158.00 | 160.00 | 160.00 | -4.19% | 606,711 |
| Apr 6, 2026 | 174.00 | 178.00 | 165.00 | 167.00 | 167.00 | -2.34% | 345,071 |
| Apr 3, 2026 | 178.00 | 184.00 | 171.00 | 171.00 | 171.00 | -3.93% | 963,886 |
| Apr 2, 2026 | 165.00 | 195.00 | 165.00 | 178.00 | 178.00 | 8.54% | 3,463,755 |
| Apr 1, 2026 | 164.00 | 169.00 | 163.00 | 164.00 | 164.00 | - | 381,070 |
| Mar 31, 2026 | 167.00 | 169.00 | 162.00 | 164.00 | 164.00 | -2.96% | 349,219 |
| Mar 30, 2026 | 168.00 | 175.00 | 163.00 | 169.00 | 169.00 | - | 683,629 |
| Mar 27, 2026 | 171.00 | 175.00 | 165.00 | 169.00 | 169.00 | -1.17% | 505,339 |
| Mar 26, 2026 | 167.00 | 172.00 | 165.00 | 171.00 | 171.00 | 4.27% | 634,292 |
| Mar 25, 2026 | 170.00 | 170.00 | 163.00 | 164.00 | 164.00 | -1.20% | 462,818 |
| Mar 24, 2026 | 171.00 | 186.00 | 165.00 | 166.00 | 166.00 | -1.19% | 1,796,872 |
| Mar 23, 2026 | 174.00 | 177.00 | 165.00 | 168.00 | 168.00 | -3.45% | 882,483 |
| Mar 20, 2026 | 158.00 | 195.00 | 157.00 | 174.00 | 174.00 | 10.13% | 5,638,973 |
| Mar 19, 2026 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | - | 667,641 |
| Mar 18, 2026 | 159.00 | 160.00 | 155.00 | 158.00 | 158.00 | -0.63% | 521,486 |
| Mar 17, 2026 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 282,211 |
| Mar 16, 2026 | 158.00 | 163.00 | 155.00 | 160.00 | 160.00 | -0.62% | 394,217 |
| Mar 13, 2026 | 158.00 | 161.00 | 155.00 | 161.00 | 161.00 | 1.26% | 328,438 |
| Mar 12, 2026 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | - | 171,429 |
| Mar 11, 2026 | 157.00 | 163.00 | 156.00 | 159.00 | 159.00 | -0.63% | 478,878 |
| Mar 10, 2026 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 1.27% | 279,430 |
| Mar 9, 2026 | 169.00 | 169.00 | 153.00 | 158.00 | 158.00 | -3.66% | 403,189 |
| Mar 6, 2026 | 160.00 | 167.00 | 158.00 | 164.00 | 164.00 | 3.80% | 629,473 |
| Mar 5, 2026 | 150.00 | 162.00 | 150.00 | 158.00 | 158.00 | 5.33% | 616,421 |
| Mar 4, 2026 | 163.00 | 163.00 | 147.00 | 150.00 | 150.00 | -9.09% | 802,546 |
| Mar 3, 2026 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | -4.07% | 808,143 |
| 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 |