APTN Inc. (KOSDAQ:270520)
South Korea · Delayed Price · Currency is KRW 1,093.00
-12.00 (-1.09%)
Aug 29, 2025, 12:39 PM KST
APTN Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,116.00 | 1,133.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.81% | 321,059 |
| Aug 27, 2025 | 1,135.00 | 1,139.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.98% | 352,894 |
| Aug 26, 2025 | 1,140.00 | 1,177.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.43% | 549,162 |
| Aug 25, 2025 | 1,168.00 | 1,208.00 | 1,136.00 | 1,153.00 | 1,153.00 | -1.11% | 868,958 |
| Aug 22, 2025 | 1,191.00 | 1,210.00 | 1,149.00 | 1,166.00 | 1,166.00 | -2.10% | 787,434 |
| Aug 21, 2025 | 1,208.00 | 1,245.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.81% | 608,474 |
| Aug 20, 2025 | 1,206.00 | 1,219.00 | 1,169.00 | 1,213.00 | 1,213.00 | 0.66% | 489,610 |
| Aug 19, 2025 | 1,280.00 | 1,286.00 | 1,201.00 | 1,205.00 | 1,205.00 | -6.15% | 832,956 |
| Aug 18, 2025 | 1,230.00 | 1,328.00 | 1,225.00 | 1,284.00 | 1,284.00 | 4.82% | 1,541,166 |
| Aug 14, 2025 | 1,185.00 | 1,226.00 | 1,133.00 | 1,225.00 | 1,225.00 | 5.60% | 1,066,970 |
| Aug 13, 2025 | 1,258.00 | 1,273.00 | 1,158.00 | 1,160.00 | 1,160.00 | -7.72% | 1,562,745 |
| Aug 12, 2025 | 1,310.00 | 1,328.00 | 1,250.00 | 1,257.00 | 1,257.00 | -3.60% | 562,054 |
| Aug 11, 2025 | 1,286.00 | 1,324.00 | 1,266.00 | 1,304.00 | 1,304.00 | 1.40% | 564,721 |
| Aug 8, 2025 | 1,291.00 | 1,304.00 | 1,275.00 | 1,286.00 | 1,286.00 | -0.46% | 396,002 |
| Aug 7, 2025 | 1,290.00 | 1,299.00 | 1,260.00 | 1,292.00 | 1,292.00 | - | 631,481 |
| Aug 6, 2025 | 1,328.00 | 1,328.00 | 1,279.00 | 1,292.00 | 1,292.00 | -1.82% | 478,778 |
| Aug 5, 2025 | 1,300.00 | 1,336.00 | 1,276.00 | 1,316.00 | 1,316.00 | 1.15% | 863,096 |
| Aug 4, 2025 | 1,319.00 | 1,334.00 | 1,292.00 | 1,301.00 | 1,301.00 | -1.36% | 539,323 |
| Aug 1, 2025 | 1,390.00 | 1,392.00 | 1,260.00 | 1,319.00 | 1,319.00 | -4.35% | 1,197,488 |
| Jul 31, 2025 | 1,404.00 | 1,428.00 | 1,360.00 | 1,379.00 | 1,379.00 | -1.15% | 1,080,212 |
| Jul 30, 2025 | 1,414.00 | 1,438.00 | 1,376.00 | 1,395.00 | 1,395.00 | -3.06% | 1,007,121 |
| Jul 29, 2025 | 1,397.00 | 1,442.00 | 1,390.00 | 1,439.00 | 1,439.00 | 3.01% | 947,424 |
| Jul 28, 2025 | 1,425.00 | 1,495.00 | 1,391.00 | 1,397.00 | 1,397.00 | -1.62% | 1,599,837 |
| Jul 25, 2025 | 1,371.00 | 1,424.00 | 1,354.00 | 1,420.00 | 1,420.00 | 3.57% | 1,425,090 |
| Jul 24, 2025 | 1,346.00 | 1,408.00 | 1,346.00 | 1,371.00 | 1,371.00 | 2.08% | 954,997 |
| Jul 23, 2025 | 1,425.00 | 1,431.00 | 1,340.00 | 1,343.00 | 1,343.00 | -4.21% | 1,203,370 |
| Jul 22, 2025 | 1,425.00 | 1,479.00 | 1,395.00 | 1,402.00 | 1,402.00 | -0.92% | 1,044,450 |
| Jul 21, 2025 | 1,413.00 | 1,440.00 | 1,402.00 | 1,415.00 | 1,415.00 | 0.35% | 936,689 |
| Jul 18, 2025 | 1,407.00 | 1,460.00 | 1,398.00 | 1,410.00 | 1,410.00 | 0.21% | 1,447,098 |
| Jul 17, 2025 | 1,413.00 | 1,446.00 | 1,381.00 | 1,407.00 | 1,407.00 | -1.12% | 948,452 |
| Jul 16, 2025 | 1,439.00 | 1,488.00 | 1,411.00 | 1,423.00 | 1,423.00 | -1.79% | 1,204,667 |
| Jul 15, 2025 | 1,526.00 | 1,526.00 | 1,437.00 | 1,449.00 | 1,449.00 | -5.05% | 2,012,158 |
| Jul 14, 2025 | 1,425.00 | 1,579.00 | 1,425.00 | 1,526.00 | 1,526.00 | 7.24% | 9,304,449 |
| Jul 11, 2025 | 1,339.00 | 1,457.00 | 1,309.00 | 1,423.00 | 1,423.00 | 6.75% | 3,139,367 |
| Jul 10, 2025 | 1,285.00 | 1,370.00 | 1,259.00 | 1,333.00 | 1,333.00 | 3.33% | 1,519,838 |
| Jul 9, 2025 | 1,257.00 | 1,293.00 | 1,248.00 | 1,290.00 | 1,290.00 | 3.12% | 1,188,696 |
| Jul 8, 2025 | 1,325.00 | 1,328.00 | 1,237.00 | 1,251.00 | 1,251.00 | -4.36% | 1,679,577 |
| Jul 7, 2025 | 1,316.00 | 1,351.00 | 1,251.00 | 1,308.00 | 1,308.00 | -1.65% | 2,167,703 |
| Jul 4, 2025 | 1,360.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.97% | 2,847,168 |
| Jul 3, 2025 | 1,442.00 | 1,442.00 | 1,303.00 | 1,343.00 | 1,343.00 | -3.93% | 5,541,534 |
| Jul 2, 2025 | 1,131.00 | 1,469.00 | 1,121.00 | 1,398.00 | 1,398.00 | 23.50% | 21,332,500 |
| Jul 1, 2025 | 1,106.00 | 1,138.00 | 1,106.00 | 1,132.00 | 1,132.00 | -0.09% | 580,616 |
| Jun 30, 2025 | 1,117.00 | 1,182.00 | 1,111.00 | 1,133.00 | 1,133.00 | 1.52% | 1,260,414 |
| Jun 27, 2025 | 1,158.00 | 1,159.00 | 1,108.00 | 1,116.00 | 1,116.00 | -1.85% | 770,611 |
| Jun 26, 2025 | 1,075.00 | 1,160.00 | 1,066.00 | 1,137.00 | 1,137.00 | 4.99% | 1,282,967 |
| Jun 25, 2025 | 1,128.00 | 1,130.00 | 1,060.00 | 1,083.00 | 1,083.00 | -3.30% | 1,721,527 |
| Jun 24, 2025 | 1,183.00 | 1,198.00 | 1,111.00 | 1,120.00 | 1,120.00 | -5.56% | 1,983,228 |
| Jun 23, 2025 | 1,209.00 | 1,232.00 | 1,182.00 | 1,186.00 | 1,186.00 | -1.98% | 1,158,788 |
| Jun 20, 2025 | 1,151.00 | 1,220.00 | 1,145.00 | 1,210.00 | 1,210.00 | 4.22% | 1,009,454 |
| Jun 19, 2025 | 1,229.00 | 1,259.00 | 1,144.00 | 1,161.00 | 1,161.00 | -5.61% | 1,559,882 |