APTOCROM Inc. (KOSDAQ:109960)
South Korea · Delayed Price · Currency is KRW 1,908.00
-17.00 (-0.88%)
At close: Aug 24, 2026
APTOCROM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,224 |
| 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% | 1,479 |
| 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% | 7,206 |
| Jul 24, 2026 | 1,623.00 | 1,645.00 | 1,605.00 | 1,643.00 | 1,643.00 | 1.17% | 2,952 |
| Jul 23, 2026 | 1,634.00 | 1,654.00 | 1,621.00 | 1,624.00 | 1,624.00 | -0.79% | 5,611 |
| 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 |