APTN Inc. (KOSDAQ:270520)
South Korea · Delayed Price · Currency is KRW 493.00
-70.00 (-12.43%)
Nov 2, 2026, 3:30 PM KST
APTN Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 563.00 | 580.00 | 484.00 | 493.00 | 493.00 | -12.43% | 1,093,010 |
| Oct 30, 2026 | 555.00 | 610.00 | 518.00 | 563.00 | 563.00 | 1.26% | 481,491 |
| Oct 29, 2026 | 605.00 | 605.00 | 502.00 | 556.00 | 556.00 | -8.10% | 1,186,747 |
| Oct 28, 2026 | 620.00 | 643.00 | 605.00 | 605.00 | 605.00 | -2.42% | 284,203 |
| Oct 27, 2026 | 615.00 | 655.00 | 609.00 | 620.00 | 620.00 | 1.64% | 320,294 |
| Oct 26, 2026 | 669.00 | 669.00 | 609.00 | 610.00 | 610.00 | -8.82% | 347,939 |
| Oct 23, 2026 | 640.00 | 685.00 | 612.00 | 669.00 | 669.00 | 4.86% | 375,981 |
| Oct 22, 2026 | 704.00 | 704.00 | 638.00 | 638.00 | 638.00 | -6.73% | 360,981 |
| Oct 21, 2026 | 680.00 | 724.00 | 660.00 | 684.00 | 684.00 | 1.63% | 470,793 |
| Oct 20, 2026 | 730.00 | 737.00 | 660.00 | 673.00 | 673.00 | -7.68% | 945,134 |
| Oct 19, 2026 | 793.00 | 796.00 | 720.00 | 729.00 | 729.00 | -8.42% | 727,004 |
| Oct 16, 2026 | 748.00 | 818.00 | 736.00 | 796.00 | 796.00 | 6.42% | 408,958 |
| Oct 15, 2026 | 799.00 | 800.00 | 716.00 | 748.00 | 748.00 | -6.50% | 509,440 |
| Oct 14, 2026 | 823.00 | 849.00 | 799.00 | 800.00 | 800.00 | -2.79% | 601,667 |
| Oct 13, 2026 | 848.00 | 869.00 | 781.00 | 823.00 | 823.00 | -1.08% | 966,993 |
| Oct 12, 2026 | 875.00 | 875.00 | 820.00 | 832.00 | 832.00 | -0.36% | 328,509 |
| Oct 8, 2026 | 881.00 | 881.00 | 808.00 | 835.00 | 835.00 | -5.22% | 711,368 |
| Oct 7, 2026 | 873.00 | 887.00 | 860.00 | 881.00 | 881.00 | 1.03% | 705,675 |
| Oct 6, 2026 | 820.00 | 905.00 | 820.00 | 872.00 | 872.00 | 6.60% | 1,764,686 |
| Oct 2, 2026 | 835.00 | 884.00 | 802.00 | 818.00 | 818.00 | -1.68% | 1,040,720 |
| Oct 1, 2026 | 859.00 | 895.00 | 780.00 | 832.00 | 832.00 | 2.72% | 3,736,784 |
| Sep 30, 2026 | 707.00 | 895.00 | 697.00 | 810.00 | 810.00 | -18.26% | 14,745,482 |
| Sep 29, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | -29.96% | 483,624 |
| Sep 28, 2026 | 2,335.00 | 2,335.00 | 1,415.00 | 1,415.00 | 1,415.00 | -29.95% | 2,338,643 |
| Sep 23, 2026 | 2,400.00 | 2,415.00 | 1,703.00 | 2,020.00 | 2,020.00 | -16.36% | 1,717,544 |
| Sep 22, 2026 | 2,740.00 | 2,755.00 | 2,280.00 | 2,415.00 | 2,415.00 | -11.86% | 563,953 |
| Sep 21, 2026 | 2,880.00 | 2,915.00 | 2,740.00 | 2,740.00 | 2,740.00 | -4.86% | 78,599 |
| Sep 18, 2026 | 2,980.00 | 2,980.00 | 2,760.00 | 2,880.00 | 2,880.00 | -0.69% | 85,873 |
| Sep 17, 2026 | 2,870.00 | 2,980.00 | 2,750.00 | 2,900.00 | 2,900.00 | 1.05% | 127,963 |
| Sep 16, 2026 | 3,015.00 | 3,065.00 | 2,850.00 | 2,870.00 | 2,870.00 | -4.81% | 156,196 |
| Sep 15, 2026 | 3,175.00 | 3,175.00 | 2,970.00 | 3,015.00 | 3,015.00 | -5.34% | 119,543 |
| Sep 14, 2026 | 3,200.00 | 3,220.00 | 3,065.00 | 3,185.00 | 3,185.00 | -0.47% | 99,031 |
| Sep 11, 2026 | 3,050.00 | 3,280.00 | 2,925.00 | 3,200.00 | 3,200.00 | 4.40% | 145,158 |
| Sep 10, 2026 | 3,005.00 | 3,300.00 | 2,890.00 | 3,065.00 | 3,065.00 | 1.32% | 183,100 |
| Sep 9, 2026 | 3,000.00 | 3,050.00 | 2,920.00 | 3,025.00 | 3,025.00 | 0.33% | 77,775 |
| Sep 8, 2026 | 2,920.00 | 3,040.00 | 2,840.00 | 3,015.00 | 3,015.00 | 2.73% | 112,438 |
| Sep 7, 2026 | 3,005.00 | 3,025.00 | 2,820.00 | 2,935.00 | 2,935.00 | -2.33% | 135,471 |
| Sep 4, 2026 | 2,750.00 | 3,090.00 | 2,540.00 | 3,005.00 | 3,005.00 | 8.48% | 265,785 |
| Sep 3, 2026 | 2,795.00 | 3,050.00 | 2,210.00 | 2,770.00 | 2,770.00 | 3.55% | 540,988 |
| Sep 2, 2026 | 2,910.00 | 3,100.00 | 2,645.00 | 2,675.00 | 2,675.00 | -8.08% | 162,028 |
| Sep 1, 2026 | 3,385.00 | 3,390.00 | 2,620.00 | 2,910.00 | 2,910.00 | -14.03% | 736,479 |
| Aug 31, 2026 | 3,695.00 | 3,695.00 | 3,130.00 | 3,385.00 | 3,385.00 | -4.65% | 301,002 |
| Aug 28, 2026 | 3,400.00 | 3,600.00 | 3,265.00 | 3,550.00 | 3,550.00 | 2.60% | 132,457 |
| Aug 27, 2026 | 3,545.00 | 3,830.00 | 3,400.00 | 3,460.00 | 3,460.00 | -2.40% | 307,856 |
| Aug 26, 2026 | 3,975.00 | 3,975.00 | 3,200.00 | 3,545.00 | 3,545.00 | -2.07% | 504,554 |
| Aug 25, 2026 | 3,990.00 | 3,990.00 | 3,200.00 | 3,620.00 | 3,620.00 | -1.23% | 183,084 |
| Aug 24, 2026 | 3,780.00 | 3,855.00 | 3,550.00 | 3,665.00 | 3,665.00 | -3.04% | 152,245 |
| Aug 21, 2026 | 3,700.00 | 3,795.00 | 2,665.00 | 3,780.00 | 3,780.00 | 2.16% | 1,131,599 |
| Aug 20, 2026 | 3,855.00 | 3,855.00 | 3,640.00 | 3,700.00 | 3,700.00 | -4.02% | 113,683 |
| Aug 19, 2026 | 3,705.00 | 3,870.00 | 3,615.00 | 3,855.00 | 3,855.00 | -0.39% | 140,133 |