APACT Co., Ltd. (KOSDAQ:200470)
South Korea · Delayed Price · Currency is KRW 6,450.00
+230.00 (3.70%)
At close: Sep 9, 2026
APACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6,290.00 | 6,540.00 | 6,220.00 | 6,450.00 | 6,450.00 | 3.70% | 564,197 |
| Sep 8, 2026 | 6,250.00 | 6,520.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.48% | 607,565 |
| Sep 7, 2026 | 6,350.00 | 6,390.00 | 6,070.00 | 6,250.00 | 6,250.00 | 0.16% | 658,019 |
| Sep 4, 2026 | 6,370.00 | 6,520.00 | 6,190.00 | 6,240.00 | 6,240.00 | -2.19% | 613,519 |
| Sep 3, 2026 | 6,170.00 | 6,590.00 | 6,020.00 | 6,380.00 | 6,380.00 | 5.11% | 989,156 |
| Sep 2, 2026 | 5,760.00 | 6,160.00 | 5,710.00 | 6,070.00 | 6,070.00 | 2.19% | 373,776 |
| Sep 1, 2026 | 6,100.00 | 6,100.00 | 5,830.00 | 5,940.00 | 5,940.00 | -2.62% | 272,758 |
| Aug 31, 2026 | 5,860.00 | 6,130.00 | 5,660.00 | 6,100.00 | 6,100.00 | 1.16% | 441,982 |
| Aug 28, 2026 | 6,120.00 | 6,220.00 | 5,970.00 | 6,030.00 | 6,030.00 | -1.31% | 615,404 |
| Aug 27, 2026 | 6,850.00 | 6,850.00 | 5,960.00 | 6,110.00 | 6,110.00 | -8.81% | 2,630,554 |
| Aug 26, 2026 | 6,200.00 | 6,940.00 | 6,130.00 | 6,700.00 | 6,700.00 | 8.06% | 1,629,322 |
| Aug 25, 2026 | 5,830.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | 5.08% | 342,190 |
| Aug 24, 2026 | 6,160.00 | 6,350.00 | 5,890.00 | 5,900.00 | 5,900.00 | -4.68% | 490,034 |
| Aug 21, 2026 | 6,250.00 | 6,410.00 | 6,040.00 | 6,190.00 | 6,190.00 | -3.73% | 767,255 |
| Aug 20, 2026 | 6,210.00 | 7,100.00 | 6,090.00 | 6,430.00 | 6,430.00 | 6.63% | 1,817,392 |
| Aug 19, 2026 | 6,150.00 | 6,420.00 | 5,910.00 | 6,030.00 | 6,030.00 | 0.33% | 1,252,322 |
| Aug 18, 2026 | 6,160.00 | 6,330.00 | 5,830.00 | 6,010.00 | 6,010.00 | -0.99% | 587,489 |
| Aug 14, 2026 | 5,780.00 | 6,300.00 | 5,650.00 | 6,070.00 | 6,070.00 | 4.84% | 978,487 |
| Aug 13, 2026 | 5,590.00 | 5,970.00 | 5,450.00 | 5,790.00 | 5,790.00 | 3.76% | 588,284 |
| Aug 12, 2026 | 5,530.00 | 5,840.00 | 5,340.00 | 5,580.00 | 5,580.00 | 1.09% | 570,682 |
| Aug 11, 2026 | 5,350.00 | 5,600.00 | 5,200.00 | 5,520.00 | 5,520.00 | 1.66% | 381,398 |
| Aug 10, 2026 | 5,150.00 | 5,510.00 | 5,080.00 | 5,430.00 | 5,430.00 | 8.60% | 509,057 |
| Aug 7, 2026 | 5,330.00 | 5,500.00 | 4,935.00 | 5,000.00 | 5,000.00 | -5.30% | 373,692 |
| Aug 6, 2026 | 5,300.00 | 5,580.00 | 5,140.00 | 5,280.00 | 5,280.00 | -4.00% | 528,239 |
| Aug 5, 2026 | 5,430.00 | 5,580.00 | 5,240.00 | 5,500.00 | 5,500.00 | 7.00% | 794,081 |
| Aug 4, 2026 | 5,020.00 | 5,140.00 | 4,785.00 | 5,140.00 | 5,140.00 | 5.01% | 487,592 |
| Aug 3, 2026 | 4,695.00 | 5,090.00 | 4,650.00 | 4,895.00 | 4,895.00 | 1.98% | 630,688 |
| Jul 31, 2026 | 4,360.00 | 4,875.00 | 4,240.00 | 4,800.00 | 4,800.00 | 23.71% | 1,065,044 |
| Jul 30, 2026 | 4,125.00 | 4,310.00 | 3,820.00 | 3,880.00 | 3,880.00 | -6.28% | 839,679 |
| Jul 29, 2026 | 4,145.00 | 4,685.00 | 3,790.00 | 4,140.00 | 4,140.00 | 3.37% | 1,727,765 |
| Jul 28, 2026 | 4,460.00 | 4,460.00 | 4,005.00 | 4,005.00 | 4,005.00 | -14.51% | 486,674 |
| Jul 27, 2026 | 4,590.00 | 4,720.00 | 4,480.00 | 4,685.00 | 4,685.00 | 5.04% | 408,669 |
| Jul 24, 2026 | 4,950.00 | 4,955.00 | 4,430.00 | 4,460.00 | 4,460.00 | -12.20% | 748,919 |
| Jul 23, 2026 | 5,410.00 | 5,510.00 | 4,835.00 | 5,080.00 | 5,080.00 | -4.15% | 1,591,156 |
| Jul 22, 2026 | 5,160.00 | 5,890.00 | 5,160.00 | 5,300.00 | 5,300.00 | 12.05% | 1,613,608 |
| Jul 21, 2026 | 4,745.00 | 4,820.00 | 4,580.00 | 4,730.00 | 4,730.00 | -0.11% | 274,811 |
| Jul 20, 2026 | 4,920.00 | 5,200.00 | 4,585.00 | 4,735.00 | 4,735.00 | -6.97% | 410,195 |
| Jul 16, 2026 | 5,380.00 | 5,380.00 | 4,990.00 | 5,090.00 | 5,090.00 | -9.11% | 307,396 |
| Jul 15, 2026 | 5,290.00 | 5,690.00 | 5,240.00 | 5,600.00 | 5,600.00 | 11.11% | 482,637 |
| Jul 14, 2026 | 5,180.00 | 5,450.00 | 4,745.00 | 5,040.00 | 5,040.00 | -5.26% | 427,347 |
| Jul 13, 2026 | 5,760.00 | 6,000.00 | 5,320.00 | 5,320.00 | 5,320.00 | -7.48% | 518,722 |
| Jul 10, 2026 | 5,360.00 | 5,900.00 | 5,260.00 | 5,750.00 | 5,750.00 | 9.73% | 522,760 |
| Jul 9, 2026 | 5,220.00 | 5,570.00 | 5,120.00 | 5,240.00 | 5,240.00 | -0.19% | 324,323 |
| Jul 8, 2026 | 5,610.00 | 5,750.00 | 5,160.00 | 5,250.00 | 5,250.00 | -8.22% | 360,904 |
| Jul 7, 2026 | 5,920.00 | 6,060.00 | 5,470.00 | 5,720.00 | 5,720.00 | -3.38% | 492,624 |
| Jul 6, 2026 | 6,270.00 | 6,360.00 | 5,650.00 | 5,920.00 | 5,920.00 | -5.58% | 516,831 |
| Jul 3, 2026 | 6,480.00 | 6,600.00 | 5,830.00 | 6,270.00 | 6,270.00 | -0.48% | 671,544 |
| Jul 2, 2026 | 7,550.00 | 7,550.00 | 6,280.00 | 6,300.00 | 6,300.00 | -18.18% | 1,021,501 |
| Jul 1, 2026 | 8,210.00 | 8,310.00 | 7,640.00 | 7,700.00 | 7,700.00 | -5.52% | 926,975 |
| Jun 30, 2026 | 8,540.00 | 8,840.00 | 7,990.00 | 8,150.00 | 8,150.00 | -4.57% | 689,452 |