APACT Co., Ltd. (KOSDAQ:200470)
South Korea · Delayed Price · Currency is KRW 6,010.00
-60.00 (-0.99%)
At close: Aug 18, 2026
APACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 8,200.00 | 8,720.00 | 7,900.00 | 8,540.00 | 8,540.00 | 4.66% | 667,173 |
| Jun 26, 2026 | 8,750.00 | 9,200.00 | 7,960.00 | 8,160.00 | 8,160.00 | -6.74% | 1,080,614 |
| Jun 25, 2026 | 9,560.00 | 9,710.00 | 8,550.00 | 8,750.00 | 8,750.00 | -4.27% | 784,669 |
| Jun 24, 2026 | 9,750.00 | 10,010.00 | 8,810.00 | 9,140.00 | 9,140.00 | -5.97% | 1,171,625 |
| Jun 23, 2026 | 11,200.00 | 11,200.00 | 9,600.00 | 9,720.00 | 9,720.00 | -11.96% | 1,008,745 |
| Jun 22, 2026 | 10,900.00 | 11,410.00 | 10,620.00 | 11,040.00 | 11,040.00 | -0.72% | 672,024 |
| Jun 19, 2026 | 12,130.00 | 12,160.00 | 10,600.00 | 11,120.00 | 11,120.00 | -8.33% | 1,236,518 |
| Jun 18, 2026 | 12,400.00 | 12,570.00 | 11,805.00 | 12,130.00 | 12,130.00 | -2.33% | 720,658 |
| Jun 17, 2026 | 11,590.00 | 13,100.00 | 11,430.00 | 12,420.00 | 12,420.00 | 5.43% | 1,830,947 |
| Jun 16, 2026 | 12,150.00 | 12,400.00 | 11,690.00 | 11,780.00 | 11,780.00 | -3.05% | 996,802 |
| Jun 15, 2026 | 12,900.00 | 12,900.00 | 11,620.00 | 12,150.00 | 12,150.00 | 5.65% | 1,551,420 |
| Jun 12, 2026 | 10,750.00 | 12,130.00 | 10,500.00 | 11,500.00 | 11,500.00 | 13.08% | 2,724,056 |
| Jun 11, 2026 | 8,700.00 | 10,410.00 | 8,520.00 | 10,170.00 | 10,170.00 | 11.27% | 1,892,215 |
| Jun 10, 2026 | 9,760.00 | 9,860.00 | 8,710.00 | 9,140.00 | 9,140.00 | -7.49% | 1,031,124 |
| Jun 9, 2026 | 8,780.00 | 10,660.00 | 8,370.00 | 9,880.00 | 9,880.00 | 19.76% | 3,652,942 |
| Jun 8, 2026 | 7,130.00 | 8,910.00 | 7,100.00 | 8,250.00 | 8,250.00 | 4.43% | 1,501,899 |