Skip to main content
logo
APACT Co., Ltd. (KOSDAQ:200470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,275.00
+245.00 (6.08%)
At close: Sep 19, 2025

APACT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20252,330.002,380.002,270.002,280.002,280.00-0.87%51,568
Jul 23, 20252,300.002,300.002,240.002,300.002,300.000.66%56,708
Jul 22, 20252,350.002,365.002,275.002,285.002,285.00-3.59%92,497
Jul 21, 20252,330.002,390.002,305.002,370.002,370.001.94%95,327
Jul 18, 20252,350.002,360.002,295.002,325.002,325.00-1.69%150,078
Jul 17, 20252,355.002,370.002,250.002,365.002,365.000.64%143,000
Jul 16, 20252,320.002,355.002,265.002,350.002,350.001.08%87,048
Jul 15, 20252,260.002,340.002,220.002,325.002,325.003.10%173,082
Jul 14, 20252,260.002,275.002,225.002,255.002,255.00-0.22%58,140
Jul 11, 20252,235.002,305.002,230.002,260.002,260.000.89%93,581