APACT Co., Ltd. (KOSDAQ:200470)
South Korea · Delayed Price · Currency is KRW 6,000.00
+230.00 (3.99%)
At close: Dec 5, 2025
APACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,900.00 | 6,000.00 | 5,640.00 | 6,000.00 | 6,000.00 | 3.99% | 1,739,562 |
| Dec 4, 2025 | 5,700.00 | 5,810.00 | 5,580.00 | 5,770.00 | 5,770.00 | 1.94% | 1,329,375 |
| Dec 3, 2025 | 5,500.00 | 6,000.00 | 5,490.00 | 5,660.00 | 5,660.00 | 5.99% | 3,327,370 |
| Dec 2, 2025 | 5,240.00 | 5,340.00 | 5,150.00 | 5,340.00 | 5,340.00 | 1.91% | 997,048 |
| Dec 1, 2025 | 5,180.00 | 5,400.00 | 5,020.00 | 5,240.00 | 5,240.00 | 3.15% | 1,703,373 |
| Nov 28, 2025 | 5,110.00 | 5,150.00 | 4,980.00 | 5,080.00 | 5,080.00 | -2.31% | 1,176,028 |
| Nov 27, 2025 | 4,725.00 | 5,300.00 | 4,660.00 | 5,200.00 | 5,200.00 | 13.29% | 3,351,674 |
| Nov 26, 2025 | 4,745.00 | 4,770.00 | 4,510.00 | 4,590.00 | 4,590.00 | -2.65% | 1,360,370 |
| Nov 25, 2025 | 4,355.00 | 4,770.00 | 4,250.00 | 4,715.00 | 4,715.00 | 15.56% | 2,982,706 |
| Nov 24, 2025 | 4,295.00 | 4,695.00 | 3,940.00 | 4,080.00 | 4,080.00 | 0.99% | 1,466,087 |
| Nov 21, 2025 | 4,360.00 | 4,595.00 | 4,040.00 | 4,040.00 | 4,040.00 | -13.68% | 434,845 |
| Nov 20, 2025 | 4,810.00 | 5,090.00 | 4,650.00 | 4,680.00 | 4,680.00 | 0.86% | 514,277 |
| Nov 19, 2025 | 4,515.00 | 4,655.00 | 4,200.00 | 4,640.00 | 4,640.00 | 2.77% | 217,989 |
| Nov 18, 2025 | 4,760.00 | 4,760.00 | 4,450.00 | 4,515.00 | 4,515.00 | -5.15% | 207,512 |
| Nov 17, 2025 | 4,630.00 | 4,900.00 | 4,630.00 | 4,760.00 | 4,760.00 | 3.03% | 278,929 |
| Nov 14, 2025 | 4,750.00 | 4,845.00 | 4,610.00 | 4,620.00 | 4,620.00 | -6.10% | 306,518 |
| Nov 13, 2025 | 4,985.00 | 4,985.00 | 4,820.00 | 4,920.00 | 4,920.00 | -0.40% | 241,786 |
| Nov 12, 2025 | 4,750.00 | 4,985.00 | 4,625.00 | 4,940.00 | 4,940.00 | 5.56% | 297,589 |
| Nov 11, 2025 | 4,820.00 | 5,080.00 | 4,580.00 | 4,680.00 | 4,680.00 | -2.09% | 513,387 |
| Nov 10, 2025 | 4,860.00 | 4,890.00 | 4,600.00 | 4,780.00 | 4,780.00 | -1.44% | 314,855 |
| Nov 7, 2025 | 4,815.00 | 4,995.00 | 4,740.00 | 4,850.00 | 4,850.00 | -2.22% | 336,159 |
| Nov 6, 2025 | 5,020.00 | 5,120.00 | 4,740.00 | 4,960.00 | 4,960.00 | -0.50% | 342,088 |
| Nov 5, 2025 | 5,050.00 | 5,070.00 | 4,635.00 | 4,985.00 | 4,985.00 | -4.32% | 813,232 |
| Nov 4, 2025 | 5,180.00 | 5,300.00 | 5,030.00 | 5,210.00 | 5,210.00 | 0.97% | 742,573 |
| Nov 3, 2025 | 5,230.00 | 5,350.00 | 4,990.00 | 5,160.00 | 5,160.00 | -1.53% | 593,983 |
| Oct 31, 2025 | 5,380.00 | 5,400.00 | 5,130.00 | 5,240.00 | 5,240.00 | -2.42% | 371,555 |
| 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 |