APACT Co., Ltd. (KOSDAQ:200470)
South Korea · Delayed Price · Currency is KRW 7,630.00
-100.00 (-1.29%)
At close: May 19, 2026
APACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,630.00 | 7,660.00 | 7,100.00 | 7,580.00 | 7,580.00 | -0.66% | 340,990 |
| May 19, 2026 | 7,730.00 | 7,840.00 | 7,380.00 | 7,630.00 | 7,630.00 | -1.29% | 352,250 |
| May 18, 2026 | 7,690.00 | 7,930.00 | 7,400.00 | 7,730.00 | 7,730.00 | -6.08% | 568,356 |
| May 15, 2026 | 9,080.00 | 9,120.00 | 8,030.00 | 8,230.00 | 8,230.00 | -6.58% | 729,482 |
| May 14, 2026 | 8,600.00 | 9,310.00 | 8,190.00 | 8,810.00 | 8,810.00 | 2.80% | 820,626 |
| May 13, 2026 | 8,790.00 | 8,790.00 | 7,920.00 | 8,570.00 | 8,570.00 | -3.05% | 649,107 |
| May 12, 2026 | 10,000.00 | 10,000.00 | 8,130.00 | 8,840.00 | 8,840.00 | -12.30% | 1,176,997 |
| May 11, 2026 | 10,150.00 | 10,280.00 | 9,730.00 | 10,080.00 | 10,080.00 | 1.00% | 969,215 |
| May 8, 2026 | 9,480.00 | 10,300.00 | 9,120.00 | 9,980.00 | 9,980.00 | 3.42% | 1,236,465 |
| May 7, 2026 | 9,960.00 | 10,250.00 | 9,400.00 | 9,650.00 | 9,650.00 | -1.13% | 1,242,007 |
| May 6, 2026 | 9,200.00 | 10,170.00 | 9,100.00 | 9,760.00 | 9,760.00 | 9.91% | 3,497,683 |
| May 4, 2026 | 8,780.00 | 9,090.00 | 8,770.00 | 8,880.00 | 8,880.00 | 2.66% | 850,845 |
| Apr 30, 2026 | 8,650.00 | 9,000.00 | 8,530.00 | 8,650.00 | 8,650.00 | 0.12% | 585,850 |
| Apr 29, 2026 | 8,710.00 | 8,770.00 | 8,410.00 | 8,640.00 | 8,640.00 | -1.71% | 832,993 |
| Apr 28, 2026 | 9,380.00 | 9,380.00 | 8,710.00 | 8,790.00 | 8,790.00 | -8.05% | 1,212,559 |
| Apr 27, 2026 | 9,390.00 | 9,660.00 | 8,910.00 | 9,560.00 | 9,560.00 | 2.58% | 1,827,855 |
| Apr 24, 2026 | 8,050.00 | 9,540.00 | 8,010.00 | 9,320.00 | 9,320.00 | 15.92% | 3,707,456 |
| Apr 23, 2026 | 8,200.00 | 8,220.00 | 7,790.00 | 8,040.00 | 8,040.00 | -1.95% | 891,061 |
| Apr 22, 2026 | 7,650.00 | 8,380.00 | 7,400.00 | 8,200.00 | 8,200.00 | 6.91% | 1,666,334 |
| Apr 21, 2026 | 7,530.00 | 7,880.00 | 7,320.00 | 7,670.00 | 7,670.00 | 3.65% | 1,116,707 |
| Apr 20, 2026 | 7,170.00 | 7,650.00 | 7,030.00 | 7,400.00 | 7,400.00 | 3.21% | 1,413,493 |
| Apr 17, 2026 | 7,050.00 | 7,190.00 | 6,800.00 | 7,170.00 | 7,170.00 | 1.99% | 558,051 |
| Apr 16, 2026 | 6,960.00 | 7,050.00 | 6,760.00 | 7,030.00 | 7,030.00 | 1.15% | 567,126 |
| Apr 15, 2026 | 7,150.00 | 7,230.00 | 6,860.00 | 6,950.00 | 6,950.00 | 0.43% | 705,753 |
| Apr 14, 2026 | 6,820.00 | 7,130.00 | 6,770.00 | 6,920.00 | 6,920.00 | 4.53% | 669,382 |
| Apr 13, 2026 | 6,540.00 | 6,910.00 | 6,380.00 | 6,620.00 | 6,620.00 | -0.45% | 636,643 |
| Apr 10, 2026 | 6,640.00 | 6,880.00 | 6,540.00 | 6,650.00 | 6,650.00 | 2.94% | 600,096 |
| Apr 9, 2026 | 6,780.00 | 6,780.00 | 6,330.00 | 6,460.00 | 6,460.00 | -6.65% | 664,806 |
| Apr 8, 2026 | 6,640.00 | 6,960.00 | 6,390.00 | 6,920.00 | 6,920.00 | 9.67% | 1,219,922 |
| Apr 7, 2026 | 7,300.00 | 7,380.00 | 5,950.00 | 6,310.00 | 6,310.00 | -12.60% | 2,628,005 |
| Apr 6, 2026 | 6,850.00 | 7,380.00 | 6,780.00 | 7,220.00 | 7,220.00 | 6.33% | 715,086 |
| Apr 3, 2026 | 7,030.00 | 7,030.00 | 6,600.00 | 6,790.00 | 6,790.00 | 1.80% | 404,149 |
| Apr 2, 2026 | 7,410.00 | 7,460.00 | 6,600.00 | 6,670.00 | 6,670.00 | -9.38% | 751,985 |
| Apr 1, 2026 | 7,120.00 | 7,470.00 | 6,890.00 | 7,360.00 | 7,360.00 | 13.41% | 785,059 |
| Mar 31, 2026 | 6,900.00 | 6,950.00 | 6,460.00 | 6,490.00 | 6,490.00 | -8.46% | 925,738 |
| Mar 30, 2026 | 7,200.00 | 7,290.00 | 6,920.00 | 7,090.00 | 7,090.00 | -6.96% | 660,343 |
| Mar 27, 2026 | 7,600.00 | 7,770.00 | 7,400.00 | 7,620.00 | 7,620.00 | -3.79% | 751,580 |
| Mar 26, 2026 | 8,540.00 | 8,540.00 | 7,820.00 | 7,920.00 | 7,920.00 | -7.26% | 1,219,813 |
| Mar 25, 2026 | 8,690.00 | 8,780.00 | 8,250.00 | 8,540.00 | 8,540.00 | 1.18% | 1,209,542 |
| Mar 24, 2026 | 9,140.00 | 9,890.00 | 8,190.00 | 8,440.00 | 8,440.00 | -4.09% | 3,951,460 |
| Mar 23, 2026 | 8,490.00 | 9,450.00 | 8,410.00 | 8,800.00 | 8,800.00 | 1.73% | 3,699,780 |
| Mar 20, 2026 | 7,950.00 | 9,180.00 | 7,770.00 | 8,650.00 | 8,650.00 | 8.94% | 2,203,630 |
| Mar 19, 2026 | 7,910.00 | 8,300.00 | 7,820.00 | 7,940.00 | 7,940.00 | -4.91% | 1,097,913 |
| Mar 18, 2026 | 7,800.00 | 8,480.00 | 7,740.00 | 8,350.00 | 8,350.00 | 9.15% | 1,791,730 |
| Mar 17, 2026 | 8,290.00 | 8,300.00 | 7,600.00 | 7,650.00 | 7,650.00 | -2.42% | 902,964 |
| Mar 16, 2026 | 7,750.00 | 7,940.00 | 7,210.00 | 7,840.00 | 7,840.00 | 2.22% | 1,048,460 |
| Mar 13, 2026 | 7,500.00 | 7,770.00 | 7,280.00 | 7,670.00 | 7,670.00 | -0.78% | 693,729 |
| Mar 12, 2026 | 7,620.00 | 7,960.00 | 7,470.00 | 7,730.00 | 7,730.00 | - | 672,554 |
| Mar 11, 2026 | 7,960.00 | 8,160.00 | 7,490.00 | 7,730.00 | 7,730.00 | -1.28% | 921,178 |
| Mar 10, 2026 | 8,150.00 | 8,150.00 | 7,650.00 | 7,830.00 | 7,830.00 | 4.26% | 947,004 |