APTN Inc. (KOSDAQ:270520)
South Korea · Delayed Price · Currency is KRW 222.00
+26.00 (13.27%)
At close: Mar 20, 2026
APTN Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 196.00 | 227.00 | 196.00 | 222.00 | 222.00 | 13.27% | 9,605,282 |
| Mar 19, 2026 | 198.00 | 202.00 | 195.00 | 196.00 | 196.00 | -2.00% | 903,173 |
| Mar 18, 2026 | 208.00 | 212.00 | 196.00 | 200.00 | 200.00 | -2.91% | 2,327,541 |
| Mar 17, 2026 | 202.00 | 230.00 | 202.00 | 206.00 | 206.00 | 1.98% | 3,991,152 |
| Mar 16, 2026 | 203.00 | 207.00 | 197.00 | 202.00 | 202.00 | -0.49% | 848,696 |
| Mar 13, 2026 | 200.00 | 214.00 | 196.00 | 203.00 | 203.00 | 0.50% | 1,042,490 |
| Mar 12, 2026 | 205.00 | 205.00 | 198.00 | 202.00 | 202.00 | -1.46% | 1,184,637 |
| Mar 11, 2026 | 204.00 | 210.00 | 202.00 | 205.00 | 205.00 | -0.49% | 2,896,822 |
| Mar 10, 2026 | 207.00 | 211.00 | 199.00 | 206.00 | 206.00 | 0.49% | 1,301,029 |
| Mar 9, 2026 | 205.00 | 208.00 | 193.00 | 205.00 | 205.00 | -0.97% | 1,253,715 |
| Mar 6, 2026 | 212.00 | 229.00 | 203.00 | 207.00 | 207.00 | -2.36% | 1,949,124 |
| Mar 5, 2026 | 192.00 | 214.00 | 187.00 | 212.00 | 212.00 | 15.85% | 2,668,503 |
| Mar 4, 2026 | 193.00 | 196.00 | 174.00 | 183.00 | 183.00 | -8.96% | 3,860,535 |
| Mar 3, 2026 | 216.00 | 217.00 | 198.00 | 201.00 | 201.00 | -8.22% | 2,953,643 |
| Feb 27, 2026 | 224.00 | 224.00 | 215.00 | 219.00 | 219.00 | -2.67% | 2,984,110 |
| Feb 26, 2026 | 221.00 | 232.00 | 218.00 | 225.00 | 225.00 | 2.27% | 4,470,403 |
| Feb 25, 2026 | 264.00 | 264.00 | 217.00 | 220.00 | 220.00 | -13.39% | 6,196,003 |
| Feb 24, 2026 | 223.00 | 267.00 | 217.00 | 254.00 | 254.00 | 11.89% | 17,084,801 |
| Feb 23, 2026 | 223.00 | 228.00 | 209.00 | 227.00 | 227.00 | 3.65% | 4,670,177 |
| Feb 20, 2026 | 212.00 | 257.00 | 212.00 | 219.00 | 219.00 | 3.30% | 23,865,230 |
| Feb 19, 2026 | 221.00 | 248.00 | 203.00 | 212.00 | 212.00 | -10.92% | 10,169,650 |
| Feb 13, 2026 | 258.00 | 258.00 | 232.00 | 238.00 | 238.00 | -8.46% | 7,259,625 |
| Feb 12, 2026 | 267.00 | 310.00 | 250.00 | 260.00 | 260.00 | -2.62% | 14,666,363 |
| Feb 11, 2026 | 339.00 | 340.00 | 256.00 | 267.00 | 267.00 | -21.01% | 15,759,490 |
| Feb 10, 2026 | 338.00 | 345.00 | 335.00 | 338.00 | 338.00 | - | 2,121,994 |
| Feb 9, 2026 | 357.00 | 359.00 | 330.00 | 338.00 | 338.00 | -5.85% | 4,725,561 |
| 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 |