APACT Co., Ltd. (KOSDAQ:200470)
South Korea · Delayed Price · Currency is KRW 8,220.00
+1,170.00 (16.60%)
At close: Nov 11, 2026
APACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,050.00 | 8,400.00 | 7,020.00 | 8,220.00 | 8,220.00 | 16.60% | 1,463,834 |
| Nov 10, 2026 | 7,670.00 | 7,720.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.95% | 1,235,521 |
| Nov 9, 2026 | 7,370.00 | 7,590.00 | 7,160.00 | 7,190.00 | 7,190.00 | -3.49% | 907,696 |
| Nov 6, 2026 | 7,100.00 | 7,920.00 | 7,100.00 | 7,450.00 | 7,450.00 | -8.59% | 867,074 |
| Nov 5, 2026 | 9,050.00 | 9,150.00 | 7,980.00 | 8,150.00 | 8,150.00 | -12.37% | 1,259,108 |
| Nov 4, 2026 | 9,160.00 | 9,800.00 | 9,010.00 | 9,300.00 | 9,300.00 | 5.92% | 1,437,580 |
| Nov 3, 2026 | 9,350.00 | 9,350.00 | 8,740.00 | 8,780.00 | 8,780.00 | -7.87% | 958,267 |
| Nov 2, 2026 | 9,260.00 | 9,870.00 | 8,900.00 | 9,530.00 | 9,530.00 | -0.31% | 1,516,160 |
| Oct 30, 2026 | 9,570.00 | 10,000.00 | 9,020.00 | 9,560.00 | 9,560.00 | -3.82% | 1,865,317 |
| Oct 29, 2026 | 10,930.00 | 10,940.00 | 9,220.00 | 9,940.00 | 9,940.00 | -9.06% | 3,348,506 |
| Oct 28, 2026 | 10,200.00 | 11,090.00 | 10,150.00 | 10,930.00 | 10,930.00 | 8.76% | 2,965,059 |
| Oct 27, 2026 | 9,730.00 | 10,140.00 | 9,630.00 | 10,050.00 | 10,050.00 | 7.26% | 1,809,595 |
| Oct 26, 2026 | 9,050.00 | 10,240.00 | 8,920.00 | 9,370.00 | 9,370.00 | 0.64% | 2,565,135 |
| Oct 23, 2026 | 8,520.00 | 9,660.00 | 8,340.00 | 9,310.00 | 9,310.00 | 8.00% | 3,528,334 |
| Oct 22, 2026 | 8,350.00 | 8,720.00 | 7,810.00 | 8,620.00 | 8,620.00 | 1.89% | 3,215,126 |
| Oct 21, 2026 | 8,660.00 | 9,150.00 | 8,230.00 | 8,460.00 | 8,460.00 | 0.71% | 1,919,101 |
| Oct 20, 2026 | 9,020.00 | 9,020.00 | 8,330.00 | 8,400.00 | 8,400.00 | -5.19% | 810,811 |
| Oct 19, 2026 | 8,570.00 | 9,180.00 | 8,480.00 | 8,860.00 | 8,860.00 | -4.53% | 812,306 |
| Oct 16, 2026 | 9,410.00 | 9,700.00 | 9,060.00 | 9,280.00 | 9,280.00 | - | 673,155 |
| Oct 15, 2026 | 9,330.00 | 9,520.00 | 8,740.00 | 9,280.00 | 9,280.00 | -7.39% | 1,073,337 |
| Oct 14, 2026 | 10,660.00 | 10,800.00 | 9,820.00 | 10,020.00 | 10,020.00 | -4.84% | 888,364 |
| Oct 13, 2026 | 9,680.00 | 10,590.00 | 9,480.00 | 10,530.00 | 10,530.00 | 4.99% | 1,404,804 |
| Oct 12, 2026 | 10,740.00 | 10,780.00 | 9,800.00 | 10,030.00 | 10,030.00 | -7.04% | 1,100,926 |
| Oct 8, 2026 | 9,990.00 | 11,100.00 | 9,940.00 | 10,790.00 | 10,790.00 | 8.01% | 1,793,444 |
| Oct 7, 2026 | 10,020.00 | 10,130.00 | 9,760.00 | 9,990.00 | 9,990.00 | -1.38% | 723,136 |
| Oct 6, 2026 | 10,150.00 | 10,270.00 | 9,900.00 | 10,130.00 | 10,130.00 | -0.10% | 749,690 |
| Oct 2, 2026 | 10,200.00 | 10,480.00 | 10,010.00 | 10,140.00 | 10,140.00 | -0.78% | 958,312 |
| Oct 1, 2026 | 9,240.00 | 10,480.00 | 9,190.00 | 10,220.00 | 10,220.00 | 9.66% | 2,154,665 |
| Sep 30, 2026 | 8,200.00 | 9,390.00 | 8,050.00 | 9,320.00 | 9,320.00 | 13.80% | 2,849,006 |
| Sep 29, 2026 | 7,780.00 | 8,250.00 | 7,700.00 | 8,190.00 | 8,190.00 | 5.13% | 808,297 |
| Sep 28, 2026 | 8,210.00 | 8,210.00 | 7,700.00 | 7,790.00 | 7,790.00 | -4.53% | 782,859 |
| Sep 23, 2026 | 7,940.00 | 8,210.00 | 7,820.00 | 8,160.00 | 8,160.00 | 4.35% | 915,255 |
| Sep 22, 2026 | 8,180.00 | 8,250.00 | 7,710.00 | 7,820.00 | 7,820.00 | -2.86% | 901,532 |
| Sep 21, 2026 | 7,350.00 | 8,250.00 | 7,150.00 | 8,050.00 | 8,050.00 | 11.19% | 1,851,925 |
| Sep 18, 2026 | 7,180.00 | 7,420.00 | 6,930.00 | 7,240.00 | 7,240.00 | 3.43% | 1,472,073 |
| Sep 17, 2026 | 6,300.00 | 7,210.00 | 6,240.00 | 7,000.00 | 7,000.00 | 13.09% | 3,414,819 |
| Sep 16, 2026 | 6,140.00 | 6,240.00 | 6,060.00 | 6,190.00 | 6,190.00 | 0.65% | 195,452 |
| Sep 15, 2026 | 6,000.00 | 6,360.00 | 5,990.00 | 6,150.00 | 6,150.00 | 0.99% | 351,397 |
| Sep 14, 2026 | 6,040.00 | 6,180.00 | 5,910.00 | 6,090.00 | 6,090.00 | -1.46% | 236,300 |
| Sep 11, 2026 | 6,110.00 | 6,390.00 | 6,040.00 | 6,180.00 | 6,180.00 | -1.75% | 309,570 |
| Sep 10, 2026 | 6,350.00 | 6,460.00 | 6,250.00 | 6,290.00 | 6,290.00 | -2.48% | 333,749 |
| 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 |