APACT Co., Ltd. (KOSDAQ:200470)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,060.00
-40.00 (-0.78%)
At close: Oct 28, 2025

APACT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,120.005,440.004,930.005,370.005,370.004.88%860,194
Oct 29, 20255,080.005,170.004,900.005,120.005,120.001.19%361,059
Oct 28, 20255,100.005,160.004,980.005,060.005,060.00-0.78%294,963
Oct 27, 20255,240.005,300.005,020.005,100.005,100.00-0.97%621,170
Oct 24, 20255,330.005,480.005,120.005,150.005,150.00-1.90%500,254
Oct 23, 20255,080.005,250.004,980.005,250.005,250.000.19%507,124
Oct 22, 20255,240.005,340.005,000.005,240.005,240.00-1.13%572,922
Oct 21, 20255,530.005,580.005,270.005,300.005,300.00-3.81%698,811
Oct 20, 20255,630.005,820.005,410.005,510.005,510.002.04%814,371
Oct 17, 20255,650.005,750.005,320.005,400.005,400.00-4.42%1,018,254
Oct 16, 20255,380.005,720.005,200.005,650.005,650.005.21%1,291,819
Oct 15, 20254,645.005,400.004,630.005,370.005,370.0018.54%1,412,403
Oct 14, 20255,120.005,270.004,400.004,530.004,530.00-10.83%1,279,949
Oct 13, 20254,800.005,150.004,755.005,080.005,080.00-0.78%701,463
Oct 10, 20255,270.005,330.004,750.005,120.005,120.000.20%676,418
Oct 2, 20255,190.005,260.004,925.005,110.005,110.001.59%850,291
Oct 1, 20254,785.005,170.004,700.005,030.005,030.006.34%1,293,134
Sep 30, 20254,635.004,835.004,470.004,730.004,730.002.05%521,144
Sep 29, 20254,620.004,850.004,550.004,635.004,635.001.42%574,963
Sep 26, 20254,455.004,715.004,445.004,570.004,570.000.33%402,141
Sep 25, 20254,580.004,670.004,415.004,555.004,555.00-0.76%378,281
Sep 24, 20254,515.004,680.004,395.004,590.004,590.001.32%651,861
Sep 23, 20254,850.004,855.004,470.004,530.004,530.00-4.73%1,128,378
Sep 22, 20254,400.004,940.004,320.004,755.004,755.0011.23%2,604,024
Sep 19, 20254,115.004,315.003,910.004,275.004,275.006.08%1,531,507
Sep 18, 20253,670.004,200.003,620.004,030.004,030.0012.26%1,956,945
Sep 17, 20253,455.003,840.003,400.003,590.003,590.003.61%1,358,479
Sep 16, 20253,510.003,545.003,410.003,465.003,465.001.61%616,077
Sep 15, 20253,200.003,445.003,155.003,410.003,410.007.23%1,034,843
Sep 12, 20253,105.003,245.003,050.003,180.003,180.003.25%659,568
Sep 11, 20253,155.003,155.003,015.003,080.003,080.00-0.32%410,745
Sep 10, 20253,305.003,385.003,060.003,090.003,090.00-6.22%1,460,703
Sep 9, 20252,970.003,530.002,970.003,295.003,295.0011.13%3,918,956
Sep 8, 20252,900.003,050.002,800.002,965.002,965.001.37%621,322
Sep 5, 20252,850.002,930.002,750.002,925.002,925.004.09%422,030
Sep 4, 20252,695.002,830.002,695.002,810.002,810.004.27%228,117
Sep 3, 20252,680.002,725.002,640.002,695.002,695.000.37%29,778
Sep 2, 20252,640.002,700.002,610.002,685.002,685.001.70%49,525
Sep 1, 20252,600.002,720.002,580.002,640.002,640.00-1.49%67,614
Aug 29, 20252,710.002,760.002,635.002,680.002,680.00-0.92%94,170
Aug 28, 20252,710.002,770.002,600.002,705.002,705.00-0.37%81,790
Aug 27, 20252,580.002,730.002,580.002,715.002,715.005.23%222,307
Aug 26, 20252,545.002,615.002,500.002,580.002,580.00-90,938
Aug 25, 20252,585.002,710.002,555.002,580.002,580.00-0.19%84,712
Aug 22, 20252,630.002,695.002,550.002,585.002,585.00-2.27%102,925
Aug 21, 20252,780.002,815.002,645.002,645.002,645.00-4.86%95,248
Aug 20, 20252,750.002,895.002,580.002,780.002,780.000.36%222,127
Aug 19, 20252,925.002,945.002,690.002,770.002,770.00-1.25%348,266
Aug 18, 20252,795.002,845.002,765.002,805.002,805.000.18%171,398
Aug 14, 20252,730.002,840.002,705.002,800.002,800.002.56%388,756