Skip to main content
logo
APACT Co., Ltd. (KOSDAQ:200470)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,120.00
+10.00 (0.20%)
At close: Oct 10, 2025

APACT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,270.005,330.004,750.005,120.005,120.000.20%663,833
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
Aug 13, 20252,770.002,795.002,670.002,730.002,730.002.25%243,175
Aug 12, 20252,750.002,750.002,655.002,670.002,670.00-2.55%223,710
Aug 11, 20252,750.002,755.002,645.002,740.002,740.00-0.36%169,579
Aug 8, 20252,680.002,820.002,655.002,750.002,750.003.58%392,859
Aug 7, 20252,605.002,680.002,585.002,655.002,655.001.53%137,088
Aug 6, 20252,650.002,650.002,560.002,615.002,615.00-1.32%115,977
Aug 5, 20252,620.002,680.002,590.002,650.002,650.001.15%171,211
Aug 4, 20252,510.002,645.002,410.002,620.002,620.003.35%130,489
Aug 1, 20252,600.002,645.002,500.002,535.002,535.00-3.24%293,292
Jul 31, 20252,545.002,690.002,465.002,620.002,620.004.59%504,245
Jul 30, 20252,385.002,550.002,375.002,505.002,505.004.81%295,351
Jul 29, 20252,450.002,460.002,355.002,390.002,390.00-1.85%135,909
Jul 28, 20252,315.002,490.002,290.002,435.002,435.004.51%264,753
Jul 25, 20252,260.002,330.002,260.002,330.002,330.002.19%73,661