APTN Inc. (KOSDAQ:270520)
South Korea · Delayed Price · Currency is KRW 634.00
-16.00 (-2.46%)
Nov 3, 2025, 1:39 PM KST
APTN Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 675.00 | 686.00 | 642.00 | 650.00 | 650.00 | -1.07% | 1,611,496 |
| Oct 30, 2025 | 720.00 | 727.00 | 590.00 | 657.00 | 657.00 | -8.62% | 6,831,466 |
| Oct 29, 2025 | 720.00 | 732.00 | 696.00 | 719.00 | 719.00 | 1.84% | 1,522,042 |
| Oct 28, 2025 | 739.00 | 760.00 | 698.00 | 706.00 | 706.00 | -4.47% | 2,581,272 |
| Oct 27, 2025 | 765.00 | 797.00 | 733.00 | 739.00 | 739.00 | -3.27% | 1,948,262 |
| Oct 24, 2025 | 791.00 | 791.00 | 730.00 | 764.00 | 764.00 | -1.67% | 1,921,412 |
| Oct 23, 2025 | 796.00 | 818.00 | 776.00 | 777.00 | 777.00 | -2.75% | 740,543 |
| Oct 22, 2025 | 797.00 | 801.00 | 770.00 | 799.00 | 799.00 | 0.25% | 960,466 |
| Oct 21, 2025 | 832.00 | 836.00 | 784.00 | 797.00 | 797.00 | -4.21% | 1,256,010 |
| Oct 20, 2025 | 826.00 | 834.00 | 800.00 | 832.00 | 832.00 | 0.97% | 392,130 |
| Oct 17, 2025 | 855.00 | 855.00 | 811.00 | 824.00 | 824.00 | -3.63% | 1,059,773 |
| Oct 16, 2025 | 880.00 | 899.00 | 855.00 | 855.00 | 855.00 | -2.95% | 544,308 |
| Oct 15, 2025 | 863.00 | 899.00 | 855.00 | 881.00 | 881.00 | 1.97% | 478,367 |
| Oct 14, 2025 | 875.00 | 878.00 | 820.00 | 864.00 | 864.00 | -1.82% | 1,631,603 |
| Oct 13, 2025 | 878.00 | 893.00 | 858.00 | 880.00 | 880.00 | -0.34% | 694,432 |
| Oct 10, 2025 | 934.00 | 950.00 | 880.00 | 883.00 | 883.00 | -5.36% | 1,268,532 |
| Oct 2, 2025 | 932.00 | 975.00 | 924.00 | 933.00 | 933.00 | 0.86% | 1,255,737 |
| Oct 1, 2025 | 916.00 | 948.00 | 915.00 | 925.00 | 925.00 | 1.09% | 573,086 |
| Sep 30, 2025 | 930.00 | 932.00 | 899.00 | 915.00 | 915.00 | -0.54% | 611,264 |
| Sep 29, 2025 | 920.00 | 959.00 | 920.00 | 920.00 | 920.00 | -0.76% | 502,978 |
| Sep 26, 2025 | 948.00 | 974.00 | 890.00 | 927.00 | 927.00 | -2.22% | 912,882 |
| Sep 25, 2025 | 965.00 | 966.00 | 940.00 | 948.00 | 948.00 | -1.76% | 471,814 |
| Sep 24, 2025 | 958.00 | 974.00 | 926.00 | 965.00 | 965.00 | 1.47% | 772,109 |
| Sep 23, 2025 | 947.00 | 954.00 | 914.00 | 951.00 | 951.00 | 0.63% | 1,231,939 |
| Sep 22, 2025 | 982.00 | 982.00 | 940.00 | 945.00 | 945.00 | -3.77% | 1,370,852 |
| Sep 19, 2025 | 1,007.00 | 1,009.00 | 979.00 | 982.00 | 982.00 | -2.29% | 976,334 |
| Sep 18, 2025 | 1,008.00 | 1,022.00 | 998.00 | 1,005.00 | 1,005.00 | -0.30% | 594,275 |
| Sep 17, 2025 | 1,023.00 | 1,039.00 | 999.00 | 1,008.00 | 1,008.00 | -1.37% | 667,083 |
| Sep 16, 2025 | 1,025.00 | 1,047.00 | 1,014.00 | 1,022.00 | 1,022.00 | -0.29% | 496,574 |
| Sep 15, 2025 | 1,066.00 | 1,071.00 | 1,013.00 | 1,025.00 | 1,025.00 | -4.21% | 1,224,530 |
| Sep 12, 2025 | 1,079.00 | 1,086.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1.90% | 678,465 |
| Sep 11, 2025 | 1,119.00 | 1,135.00 | 1,050.00 | 1,050.00 | 1,050.00 | -5.23% | 1,484,679 |
| Sep 10, 2025 | 1,100.00 | 1,129.00 | 1,095.00 | 1,108.00 | 1,108.00 | 0.64% | 463,131 |
| Sep 9, 2025 | 1,103.00 | 1,148.00 | 1,090.00 | 1,101.00 | 1,101.00 | 0.09% | 562,833 |
| Sep 8, 2025 | 1,133.00 | 1,160.00 | 1,098.00 | 1,100.00 | 1,100.00 | -2.91% | 571,550 |
| Sep 5, 2025 | 1,159.00 | 1,195.00 | 1,127.00 | 1,133.00 | 1,133.00 | -1.73% | 549,865 |
| Sep 4, 2025 | 1,120.00 | 1,257.00 | 1,105.00 | 1,153.00 | 1,153.00 | 3.78% | 3,173,294 |
| Sep 3, 2025 | 1,074.00 | 1,125.00 | 1,063.00 | 1,111.00 | 1,111.00 | 3.45% | 540,496 |
| Sep 2, 2025 | 1,078.00 | 1,080.00 | 1,047.00 | 1,074.00 | 1,074.00 | 2.19% | 322,724 |
| Sep 1, 2025 | 1,098.00 | 1,098.00 | 1,049.00 | 1,051.00 | 1,051.00 | -4.45% | 465,959 |
| Aug 29, 2025 | 1,118.00 | 1,118.00 | 1,082.00 | 1,100.00 | 1,100.00 | -0.45% | 460,691 |
| 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 |