APACT Co., Ltd. (KOSDAQ:200470)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,120.00 | 5,440.00 | 4,930.00 | 5,370.00 | 5,370.00 | 4.88% | 860,194 |
| Oct 29, 2025 | 5,080.00 | 5,170.00 | 4,900.00 | 5,120.00 | 5,120.00 | 1.19% | 361,059 |
| Oct 28, 2025 | 5,100.00 | 5,160.00 | 4,980.00 | 5,060.00 | 5,060.00 | -0.78% | 294,963 |
| Oct 27, 2025 | 5,240.00 | 5,300.00 | 5,020.00 | 5,100.00 | 5,100.00 | -0.97% | 621,170 |
| Oct 24, 2025 | 5,330.00 | 5,480.00 | 5,120.00 | 5,150.00 | 5,150.00 | -1.90% | 500,254 |
| Oct 23, 2025 | 5,080.00 | 5,250.00 | 4,980.00 | 5,250.00 | 5,250.00 | 0.19% | 507,124 |
| Oct 22, 2025 | 5,240.00 | 5,340.00 | 5,000.00 | 5,240.00 | 5,240.00 | -1.13% | 572,922 |
| Oct 21, 2025 | 5,530.00 | 5,580.00 | 5,270.00 | 5,300.00 | 5,300.00 | -3.81% | 698,811 |
| Oct 20, 2025 | 5,630.00 | 5,820.00 | 5,410.00 | 5,510.00 | 5,510.00 | 2.04% | 814,371 |
| Oct 17, 2025 | 5,650.00 | 5,750.00 | 5,320.00 | 5,400.00 | 5,400.00 | -4.42% | 1,018,254 |
| Oct 16, 2025 | 5,380.00 | 5,720.00 | 5,200.00 | 5,650.00 | 5,650.00 | 5.21% | 1,291,819 |
| Oct 15, 2025 | 4,645.00 | 5,400.00 | 4,630.00 | 5,370.00 | 5,370.00 | 18.54% | 1,412,403 |
| Oct 14, 2025 | 5,120.00 | 5,270.00 | 4,400.00 | 4,530.00 | 4,530.00 | -10.83% | 1,279,949 |
| Oct 13, 2025 | 4,800.00 | 5,150.00 | 4,755.00 | 5,080.00 | 5,080.00 | -0.78% | 701,463 |
| Oct 10, 2025 | 5,270.00 | 5,330.00 | 4,750.00 | 5,120.00 | 5,120.00 | 0.20% | 676,418 |
| Oct 2, 2025 | 5,190.00 | 5,260.00 | 4,925.00 | 5,110.00 | 5,110.00 | 1.59% | 850,291 |
| Oct 1, 2025 | 4,785.00 | 5,170.00 | 4,700.00 | 5,030.00 | 5,030.00 | 6.34% | 1,293,134 |
| Sep 30, 2025 | 4,635.00 | 4,835.00 | 4,470.00 | 4,730.00 | 4,730.00 | 2.05% | 521,144 |
| Sep 29, 2025 | 4,620.00 | 4,850.00 | 4,550.00 | 4,635.00 | 4,635.00 | 1.42% | 574,963 |
| Sep 26, 2025 | 4,455.00 | 4,715.00 | 4,445.00 | 4,570.00 | 4,570.00 | 0.33% | 402,141 |
| Sep 25, 2025 | 4,580.00 | 4,670.00 | 4,415.00 | 4,555.00 | 4,555.00 | -0.76% | 378,281 |
| Sep 24, 2025 | 4,515.00 | 4,680.00 | 4,395.00 | 4,590.00 | 4,590.00 | 1.32% | 651,861 |
| Sep 23, 2025 | 4,850.00 | 4,855.00 | 4,470.00 | 4,530.00 | 4,530.00 | -4.73% | 1,128,378 |
| Sep 22, 2025 | 4,400.00 | 4,940.00 | 4,320.00 | 4,755.00 | 4,755.00 | 11.23% | 2,604,024 |
| Sep 19, 2025 | 4,115.00 | 4,315.00 | 3,910.00 | 4,275.00 | 4,275.00 | 6.08% | 1,531,507 |
| Sep 18, 2025 | 3,670.00 | 4,200.00 | 3,620.00 | 4,030.00 | 4,030.00 | 12.26% | 1,956,945 |
| Sep 17, 2025 | 3,455.00 | 3,840.00 | 3,400.00 | 3,590.00 | 3,590.00 | 3.61% | 1,358,479 |
| Sep 16, 2025 | 3,510.00 | 3,545.00 | 3,410.00 | 3,465.00 | 3,465.00 | 1.61% | 616,077 |
| Sep 15, 2025 | 3,200.00 | 3,445.00 | 3,155.00 | 3,410.00 | 3,410.00 | 7.23% | 1,034,843 |
| Sep 12, 2025 | 3,105.00 | 3,245.00 | 3,050.00 | 3,180.00 | 3,180.00 | 3.25% | 659,568 |
| Sep 11, 2025 | 3,155.00 | 3,155.00 | 3,015.00 | 3,080.00 | 3,080.00 | -0.32% | 410,745 |
| Sep 10, 2025 | 3,305.00 | 3,385.00 | 3,060.00 | 3,090.00 | 3,090.00 | -6.22% | 1,460,703 |
| Sep 9, 2025 | 2,970.00 | 3,530.00 | 2,970.00 | 3,295.00 | 3,295.00 | 11.13% | 3,918,956 |
| Sep 8, 2025 | 2,900.00 | 3,050.00 | 2,800.00 | 2,965.00 | 2,965.00 | 1.37% | 621,322 |
| Sep 5, 2025 | 2,850.00 | 2,930.00 | 2,750.00 | 2,925.00 | 2,925.00 | 4.09% | 422,030 |
| Sep 4, 2025 | 2,695.00 | 2,830.00 | 2,695.00 | 2,810.00 | 2,810.00 | 4.27% | 228,117 |
| Sep 3, 2025 | 2,680.00 | 2,725.00 | 2,640.00 | 2,695.00 | 2,695.00 | 0.37% | 29,778 |
| Sep 2, 2025 | 2,640.00 | 2,700.00 | 2,610.00 | 2,685.00 | 2,685.00 | 1.70% | 49,525 |
| Sep 1, 2025 | 2,600.00 | 2,720.00 | 2,580.00 | 2,640.00 | 2,640.00 | -1.49% | 67,614 |
| Aug 29, 2025 | 2,710.00 | 2,760.00 | 2,635.00 | 2,680.00 | 2,680.00 | -0.92% | 94,170 |
| Aug 28, 2025 | 2,710.00 | 2,770.00 | 2,600.00 | 2,705.00 | 2,705.00 | -0.37% | 81,790 |
| Aug 27, 2025 | 2,580.00 | 2,730.00 | 2,580.00 | 2,715.00 | 2,715.00 | 5.23% | 222,307 |
| Aug 26, 2025 | 2,545.00 | 2,615.00 | 2,500.00 | 2,580.00 | 2,580.00 | - | 90,938 |
| Aug 25, 2025 | 2,585.00 | 2,710.00 | 2,555.00 | 2,580.00 | 2,580.00 | -0.19% | 84,712 |
| Aug 22, 2025 | 2,630.00 | 2,695.00 | 2,550.00 | 2,585.00 | 2,585.00 | -2.27% | 102,925 |
| Aug 21, 2025 | 2,780.00 | 2,815.00 | 2,645.00 | 2,645.00 | 2,645.00 | -4.86% | 95,248 |
| Aug 20, 2025 | 2,750.00 | 2,895.00 | 2,580.00 | 2,780.00 | 2,780.00 | 0.36% | 222,127 |
| Aug 19, 2025 | 2,925.00 | 2,945.00 | 2,690.00 | 2,770.00 | 2,770.00 | -1.25% | 348,266 |
| Aug 18, 2025 | 2,795.00 | 2,845.00 | 2,765.00 | 2,805.00 | 2,805.00 | 0.18% | 171,398 |
| Aug 14, 2025 | 2,730.00 | 2,840.00 | 2,705.00 | 2,800.00 | 2,800.00 | 2.56% | 388,756 |