APACT Co., Ltd. (KOSDAQ:200470)
South Korea · Delayed Price · Currency is KRW 8,640.00
-150.00 (-1.71%)
At close: Apr 29, 2026
APACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,650.00 | 9,000.00 | 8,530.00 | 8,650.00 | 8,650.00 | 0.12% | 582,934 |
| Apr 29, 2026 | 8,710.00 | 8,770.00 | 8,410.00 | 8,640.00 | 8,640.00 | -1.71% | 830,744 |
| Apr 28, 2026 | 9,380.00 | 9,380.00 | 8,710.00 | 8,790.00 | 8,790.00 | -8.05% | 1,202,955 |
| Apr 27, 2026 | 9,390.00 | 9,660.00 | 8,910.00 | 9,560.00 | 9,560.00 | 2.58% | 1,820,787 |
| Apr 24, 2026 | 8,050.00 | 9,540.00 | 8,010.00 | 9,320.00 | 9,320.00 | 15.92% | 3,696,920 |
| Apr 23, 2026 | 8,200.00 | 8,220.00 | 7,790.00 | 8,040.00 | 8,040.00 | -1.95% | 886,670 |
| Apr 22, 2026 | 7,650.00 | 8,380.00 | 7,400.00 | 8,200.00 | 8,200.00 | 6.91% | 1,656,551 |
| 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% | 1,409,133 |
| Apr 17, 2026 | 7,050.00 | 7,190.00 | 6,800.00 | 7,170.00 | 7,170.00 | 1.99% | 554,782 |
| Apr 16, 2026 | 6,960.00 | 7,050.00 | 6,760.00 | 7,030.00 | 7,030.00 | 1.15% | 564,109 |
| Apr 15, 2026 | 7,150.00 | 7,230.00 | 6,860.00 | 6,950.00 | 6,950.00 | 0.43% | 702,954 |
| Apr 14, 2026 | 6,820.00 | 7,130.00 | 6,770.00 | 6,920.00 | 6,920.00 | 4.53% | 665,323 |
| Apr 13, 2026 | 6,540.00 | 6,910.00 | 6,380.00 | 6,620.00 | 6,620.00 | -0.45% | 634,147 |
| Apr 10, 2026 | 6,640.00 | 6,880.00 | 6,540.00 | 6,650.00 | 6,650.00 | 2.94% | 597,318 |
| Apr 9, 2026 | 6,780.00 | 6,780.00 | 6,330.00 | 6,460.00 | 6,460.00 | -6.65% | 660,464 |
| Apr 8, 2026 | 6,640.00 | 6,960.00 | 6,390.00 | 6,920.00 | 6,920.00 | 9.67% | 1,215,504 |
| 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% | 399,947 |
| Apr 2, 2026 | 7,410.00 | 7,460.00 | 6,600.00 | 6,670.00 | 6,670.00 | -9.38% | 741,768 |
| Apr 1, 2026 | 7,120.00 | 7,470.00 | 6,890.00 | 7,360.00 | 7,360.00 | 13.41% | 777,936 |
| Mar 31, 2026 | 6,900.00 | 6,950.00 | 6,460.00 | 6,490.00 | 6,490.00 | -8.46% | 919,649 |
| Mar 30, 2026 | 7,200.00 | 7,290.00 | 6,920.00 | 7,090.00 | 7,090.00 | -6.96% | 656,817 |
| Mar 27, 2026 | 7,600.00 | 7,770.00 | 7,400.00 | 7,620.00 | 7,620.00 | -3.79% | 746,300 |
| Mar 26, 2026 | 8,540.00 | 8,540.00 | 7,820.00 | 7,920.00 | 7,920.00 | -7.26% | 1,214,605 |
| Mar 25, 2026 | 8,690.00 | 8,780.00 | 8,250.00 | 8,540.00 | 8,540.00 | 1.18% | 1,196,980 |
| Mar 24, 2026 | 9,140.00 | 9,890.00 | 8,190.00 | 8,440.00 | 8,440.00 | -4.09% | 3,941,360 |
| Mar 23, 2026 | 8,490.00 | 9,450.00 | 8,410.00 | 8,800.00 | 8,800.00 | 1.73% | 3,678,894 |
| Mar 20, 2026 | 7,950.00 | 9,180.00 | 7,770.00 | 8,650.00 | 8,650.00 | 8.94% | 2,176,740 |
| Mar 19, 2026 | 7,910.00 | 8,300.00 | 7,820.00 | 7,940.00 | 7,940.00 | -4.91% | 1,090,243 |
| Mar 18, 2026 | 7,800.00 | 8,480.00 | 7,740.00 | 8,350.00 | 8,350.00 | 9.15% | 1,779,617 |
| Mar 17, 2026 | 8,290.00 | 8,300.00 | 7,600.00 | 7,650.00 | 7,650.00 | -2.42% | 894,392 |
| 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% | 684,843 |
| Mar 12, 2026 | 7,620.00 | 7,960.00 | 7,470.00 | 7,730.00 | 7,730.00 | - | 670,483 |
| Mar 11, 2026 | 7,960.00 | 8,160.00 | 7,490.00 | 7,730.00 | 7,730.00 | -1.28% | 916,173 |
| Mar 10, 2026 | 8,150.00 | 8,150.00 | 7,650.00 | 7,830.00 | 7,830.00 | 4.26% | 940,893 |
| Mar 9, 2026 | 7,900.00 | 8,100.00 | 7,170.00 | 7,510.00 | 7,510.00 | -12.67% | 1,200,086 |
| Mar 6, 2026 | 8,680.00 | 8,920.00 | 8,050.00 | 8,600.00 | 8,600.00 | -1.38% | 1,799,097 |
| Mar 5, 2026 | 7,870.00 | 8,720.00 | 7,680.00 | 8,720.00 | 8,720.00 | 29.96% | 2,857,791 |
| Mar 4, 2026 | 7,310.00 | 7,840.00 | 6,500.00 | 6,710.00 | 6,710.00 | -14.52% | 1,665,596 |
| Mar 3, 2026 | 8,430.00 | 8,690.00 | 7,840.00 | 7,850.00 | 7,850.00 | -11.30% | 1,660,396 |
| Feb 27, 2026 | 8,770.00 | 9,100.00 | 8,670.00 | 8,850.00 | 8,850.00 | -1.12% | 970,778 |
| Feb 26, 2026 | 8,810.00 | 9,300.00 | 8,800.00 | 8,950.00 | 8,950.00 | 2.52% | 2,081,185 |
| Feb 25, 2026 | 8,910.00 | 9,040.00 | 8,560.00 | 8,730.00 | 8,730.00 | - | 1,130,052 |
| Feb 24, 2026 | 8,500.00 | 9,240.00 | 8,250.00 | 8,730.00 | 8,730.00 | 3.07% | 2,287,859 |
| Feb 23, 2026 | 8,840.00 | 8,870.00 | 8,010.00 | 8,470.00 | 8,470.00 | 0.83% | 1,719,852 |
| Feb 20, 2026 | 8,120.00 | 8,460.00 | 8,030.00 | 8,400.00 | 8,400.00 | 4.48% | 1,654,180 |
| Feb 19, 2026 | 7,750.00 | 8,060.00 | 7,450.00 | 8,040.00 | 8,040.00 | 7.92% | 2,036,960 |