APTN Inc. (KOSDAQ:270520)
South Korea · Delayed Price · Currency is KRW 359.00
-11.00 (-2.97%)
At close: Feb 6, 2026
APTN Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 370.00 | 373.00 | 343.00 | 359.00 | 359.00 | -2.97% | 3,991,228 |
| Feb 5, 2026 | 343.00 | 427.00 | 340.00 | 370.00 | 370.00 | 8.19% | 24,584,515 |
| Feb 4, 2026 | 368.00 | 370.00 | 335.00 | 342.00 | 342.00 | -7.07% | 4,123,078 |
| Feb 3, 2026 | 357.00 | 369.00 | 354.00 | 368.00 | 368.00 | 3.66% | 1,165,870 |
| Feb 2, 2026 | 376.00 | 384.00 | 355.00 | 355.00 | 355.00 | -6.58% | 1,747,083 |
| Jan 30, 2026 | 391.00 | 394.00 | 368.00 | 380.00 | 380.00 | -3.06% | 2,020,779 |
| Jan 29, 2026 | 395.00 | 400.00 | 376.00 | 392.00 | 392.00 | 0.51% | 1,944,922 |
| Jan 28, 2026 | 382.00 | 396.00 | 374.00 | 390.00 | 390.00 | 2.09% | 2,559,391 |
| Jan 27, 2026 | 385.00 | 412.00 | 375.00 | 382.00 | 382.00 | -0.78% | 3,050,267 |
| Jan 26, 2026 | 370.00 | 396.00 | 370.00 | 385.00 | 385.00 | 4.62% | 2,614,821 |
| Jan 23, 2026 | 380.00 | 385.00 | 356.00 | 368.00 | 368.00 | -1.34% | 3,232,483 |
| Jan 22, 2026 | 401.00 | 409.00 | 367.00 | 373.00 | 373.00 | -6.52% | 3,380,866 |
| Jan 21, 2026 | 458.00 | 460.00 | 379.00 | 399.00 | 399.00 | -12.31% | 7,321,599 |
| Jan 20, 2026 | 390.00 | 503.00 | 381.00 | 455.00 | 455.00 | 17.57% | 30,310,796 |
| Jan 19, 2026 | 371.00 | 394.00 | 355.00 | 387.00 | 387.00 | 6.61% | 2,816,020 |
| Jan 16, 2026 | 340.00 | 389.00 | 338.00 | 363.00 | 363.00 | 7.08% | 4,326,218 |
| Jan 15, 2026 | 352.00 | 354.00 | 332.00 | 339.00 | 339.00 | -4.51% | 2,063,429 |
| Jan 14, 2026 | 362.00 | 363.00 | 346.00 | 355.00 | 355.00 | -1.39% | 1,284,911 |
| Jan 13, 2026 | 393.00 | 393.00 | 354.00 | 360.00 | 360.00 | -5.26% | 1,906,440 |
| Jan 12, 2026 | 339.00 | 386.00 | 338.00 | 380.00 | 380.00 | 12.76% | 5,361,204 |
| Jan 9, 2026 | 335.00 | 340.00 | 330.00 | 337.00 | 337.00 | 0.60% | 852,266 |
| Jan 8, 2026 | 346.00 | 346.00 | 329.00 | 335.00 | 335.00 | -3.18% | 1,215,126 |
| Jan 7, 2026 | 352.00 | 359.00 | 340.00 | 346.00 | 346.00 | -2.54% | 1,009,376 |
| Jan 6, 2026 | 379.00 | 382.00 | 354.00 | 355.00 | 355.00 | -5.84% | 1,442,893 |
| Jan 5, 2026 | 373.00 | 392.00 | 353.00 | 377.00 | 377.00 | 4.14% | 2,494,900 |
| Jan 2, 2026 | 347.00 | 366.00 | 344.00 | 362.00 | 362.00 | 4.32% | 852,658 |
| Dec 30, 2025 | 355.00 | 360.00 | 341.00 | 347.00 | 347.00 | -1.98% | 912,937 |
| Dec 29, 2025 | 338.00 | 357.00 | 336.00 | 354.00 | 354.00 | 4.73% | 1,225,397 |
| Dec 26, 2025 | 344.00 | 357.00 | 330.00 | 338.00 | 338.00 | -1.46% | 1,616,217 |
| Dec 24, 2025 | 341.00 | 355.00 | 339.00 | 343.00 | 343.00 | 0.88% | 947,454 |
| Dec 23, 2025 | 358.00 | 361.00 | 338.00 | 340.00 | 340.00 | -4.23% | 1,896,574 |
| Dec 22, 2025 | 374.00 | 390.00 | 354.00 | 355.00 | 355.00 | -3.79% | 1,587,244 |
| Dec 19, 2025 | 351.00 | 374.00 | 349.00 | 369.00 | 369.00 | 5.43% | 1,591,912 |
| Dec 18, 2025 | 351.00 | 360.00 | 340.00 | 350.00 | 350.00 | -1.41% | 1,113,256 |
| Dec 17, 2025 | 370.00 | 376.00 | 351.00 | 355.00 | 355.00 | -3.53% | 1,454,984 |
| Dec 16, 2025 | 364.00 | 400.00 | 355.00 | 368.00 | 368.00 | 4.25% | 3,938,586 |
| Dec 15, 2025 | 379.00 | 389.00 | 345.00 | 353.00 | 353.00 | -6.61% | 2,840,032 |
| Dec 12, 2025 | 417.00 | 417.00 | 377.00 | 378.00 | 378.00 | -8.03% | 2,959,802 |
| Dec 11, 2025 | 398.00 | 431.00 | 397.00 | 411.00 | 411.00 | 3.53% | 3,482,589 |
| Dec 10, 2025 | 402.00 | 405.00 | 381.00 | 397.00 | 397.00 | -0.50% | 1,741,806 |
| Dec 9, 2025 | 377.00 | 409.00 | 371.00 | 399.00 | 399.00 | 5.56% | 2,514,148 |
| Dec 8, 2025 | 388.00 | 402.00 | 375.00 | 378.00 | 378.00 | -2.58% | 1,643,323 |
| Dec 5, 2025 | 398.00 | 405.00 | 378.00 | 388.00 | 388.00 | -2.27% | 2,311,708 |
| Dec 4, 2025 | 410.00 | 413.00 | 393.00 | 397.00 | 397.00 | -4.80% | 2,548,642 |
| Dec 3, 2025 | 414.00 | 421.00 | 404.00 | 417.00 | 417.00 | 0.48% | 1,114,275 |
| Dec 2, 2025 | 418.00 | 421.00 | 395.00 | 415.00 | 415.00 | -0.95% | 2,667,716 |
| Dec 1, 2025 | 463.00 | 464.00 | 419.00 | 419.00 | 419.00 | -9.70% | 3,860,102 |
| Nov 28, 2025 | 448.00 | 477.00 | 445.00 | 464.00 | 464.00 | 2.65% | 1,990,622 |
| Nov 27, 2025 | 472.00 | 473.00 | 440.00 | 452.00 | 452.00 | -2.80% | 1,335,686 |
| Nov 26, 2025 | 459.00 | 486.00 | 451.00 | 465.00 | 465.00 | 3.33% | 2,743,035 |