APTN Inc. (KOSDAQ:270520)
South Korea · Delayed Price · Currency is KRW 1,333.00
+11.00 (0.83%)
May 21, 2026, 10:50 AM KST
APTN Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,355.00 | 1,405.00 | 1,316.00 | 1,322.00 | 1,322.00 | -2.44% | 81,041 |
| May 19, 2026 | 1,373.00 | 1,469.00 | 1,328.00 | 1,355.00 | 1,355.00 | -1.88% | 147,171 |
| May 18, 2026 | 1,411.00 | 1,513.00 | 1,352.00 | 1,381.00 | 1,381.00 | -7.13% | 213,099 |
| May 15, 2026 | 1,574.00 | 1,597.00 | 1,487.00 | 1,487.00 | 1,487.00 | -9.60% | 284,002 |
| May 14, 2026 | 2,000.00 | 2,195.00 | 1,630.00 | 1,645.00 | 1,645.00 | -12.41% | 1,243,885 |
| May 13, 2026 | 1,486.00 | 1,878.00 | 1,350.00 | 1,878.00 | 1,878.00 | 29.97% | 2,486,828 |
| May 12, 2026 | 1,498.00 | 1,603.00 | 1,306.00 | 1,445.00 | 1,445.00 | -1.23% | 1,159,837 |
| May 11, 2026 | 1,880.00 | 1,898.00 | 1,401.00 | 1,463.00 | 1,463.00 | -22.18% | 992,580 |
| May 8, 2026 | 2,300.00 | 2,730.00 | 1,851.00 | 1,880.00 | 1,880.00 | -17.54% | 1,500,571 |
| Apr 13, 2026 | 2,800.00 | 3,000.00 | 2,220.00 | 2,280.00 | 2,280.00 | -6.56% | 3,995,668 |
| Apr 10, 2026 | 2,100.00 | 2,440.00 | 1,900.00 | 2,440.00 | 2,440.00 | 29.79% | 4,006,823 |
| Apr 9, 2026 | 1,480.00 | 1,880.00 | 1,430.00 | 1,880.00 | 1,880.00 | 29.66% | 1,479,144 |
| Apr 8, 2026 | 1,500.00 | 1,550.00 | 1,400.00 | 1,450.00 | 1,450.00 | -5.23% | 441,618 |
| Apr 7, 2026 | 1,560.00 | 1,580.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.92% | 139,389 |
| Apr 6, 2026 | 1,660.00 | 1,670.00 | 1,520.00 | 1,560.00 | 1,560.00 | -6.02% | 186,410 |
| Apr 3, 2026 | 1,760.00 | 1,780.00 | 1,620.00 | 1,660.00 | 1,660.00 | -4.60% | 238,611 |
| Apr 2, 2026 | 1,730.00 | 1,770.00 | 1,650.00 | 1,740.00 | 1,740.00 | 0.58% | 234,639 |
| Apr 1, 2026 | 1,780.00 | 1,830.00 | 1,670.00 | 1,730.00 | 1,730.00 | -2.81% | 235,216 |
| Mar 31, 2026 | 1,890.00 | 1,900.00 | 1,750.00 | 1,780.00 | 1,780.00 | -5.82% | 247,688 |
| Mar 30, 2026 | 1,940.00 | 1,940.00 | 1,850.00 | 1,890.00 | 1,890.00 | -3.08% | 122,221 |
| Mar 27, 2026 | 2,020.00 | 2,030.00 | 1,940.00 | 1,950.00 | 1,950.00 | -3.47% | 105,911 |
| Mar 26, 2026 | 1,950.00 | 2,150.00 | 1,940.00 | 2,020.00 | 2,020.00 | 3.59% | 282,709 |
| Mar 25, 2026 | 2,000.00 | 2,020.00 | 1,920.00 | 1,950.00 | 1,950.00 | -2.50% | 167,874 |
| Mar 24, 2026 | 2,100.00 | 2,230.00 | 1,980.00 | 2,000.00 | 2,000.00 | -2.91% | 326,879 |
| Mar 23, 2026 | 2,220.00 | 2,220.00 | 2,050.00 | 2,060.00 | 2,060.00 | -7.21% | 277,021 |
| Mar 20, 2026 | 1,960.00 | 2,270.00 | 1,960.00 | 2,220.00 | 2,220.00 | 13.27% | 962,770 |
| Mar 19, 2026 | 1,980.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,960.00 | -2.00% | 93,428 |
| Mar 18, 2026 | 2,080.00 | 2,120.00 | 1,960.00 | 2,000.00 | 2,000.00 | -2.91% | 235,204 |
| Mar 17, 2026 | 2,020.00 | 2,300.00 | 2,020.00 | 2,060.00 | 2,060.00 | 1.98% | 400,154 |
| Mar 16, 2026 | 2,030.00 | 2,070.00 | 1,970.00 | 2,020.00 | 2,020.00 | -0.49% | 84,869 |
| Mar 13, 2026 | 2,000.00 | 2,140.00 | 1,960.00 | 2,030.00 | 2,030.00 | 0.50% | 105,161 |
| Mar 12, 2026 | 2,050.00 | 2,050.00 | 1,980.00 | 2,020.00 | 2,020.00 | -1.46% | 118,578 |
| Mar 11, 2026 | 2,040.00 | 2,100.00 | 2,020.00 | 2,050.00 | 2,050.00 | -0.49% | 290,122 |
| Mar 10, 2026 | 2,070.00 | 2,110.00 | 1,990.00 | 2,060.00 | 2,060.00 | 0.49% | 130,104 |
| Mar 9, 2026 | 2,050.00 | 2,080.00 | 1,930.00 | 2,050.00 | 2,050.00 | -0.97% | 126,630 |
| Mar 6, 2026 | 2,120.00 | 2,290.00 | 2,030.00 | 2,070.00 | 2,070.00 | -2.36% | 195,316 |
| Mar 5, 2026 | 1,920.00 | 2,140.00 | 1,870.00 | 2,120.00 | 2,120.00 | 15.85% | 271,499 |
| Mar 4, 2026 | 1,930.00 | 1,960.00 | 1,740.00 | 1,830.00 | 1,830.00 | -8.96% | 386,053 |
| Mar 3, 2026 | 2,160.00 | 2,170.00 | 1,980.00 | 2,010.00 | 2,010.00 | -8.22% | 298,245 |
| Feb 27, 2026 | 2,240.00 | 2,240.00 | 2,150.00 | 2,190.00 | 2,190.00 | -2.67% | 299,908 |
| Feb 26, 2026 | 2,210.00 | 2,320.00 | 2,180.00 | 2,250.00 | 2,250.00 | 2.27% | 447,040 |
| Feb 25, 2026 | 2,640.00 | 2,640.00 | 2,170.00 | 2,200.00 | 2,200.00 | -13.39% | 628,624 |
| Feb 24, 2026 | 2,230.00 | 2,670.00 | 2,170.00 | 2,540.00 | 2,540.00 | 11.89% | 1,718,498 |
| Feb 23, 2026 | 2,230.00 | 2,280.00 | 2,090.00 | 2,270.00 | 2,270.00 | 3.65% | 467,017 |
| Feb 20, 2026 | 2,120.00 | 2,570.00 | 2,120.00 | 2,190.00 | 2,190.00 | 3.30% | 2,392,028 |
| Feb 19, 2026 | 2,210.00 | 2,480.00 | 2,030.00 | 2,120.00 | 2,120.00 | -10.92% | 1,016,965 |
| Feb 13, 2026 | 2,580.00 | 2,580.00 | 2,320.00 | 2,380.00 | 2,380.00 | -8.46% | 725,962 |
| Feb 12, 2026 | 2,670.00 | 3,100.00 | 2,500.00 | 2,600.00 | 2,600.00 | -2.62% | 1,469,634 |
| Feb 11, 2026 | 3,390.00 | 3,400.00 | 2,560.00 | 2,670.00 | 2,670.00 | -21.01% | 1,597,194 |
| Feb 10, 2026 | 3,380.00 | 3,450.00 | 3,350.00 | 3,380.00 | 3,380.00 | - | 213,209 |