APTN Inc. (KOSDAQ:270520)
South Korea · Delayed Price · Currency is KRW 2,950.00
+75.00 (2.61%)
Jul 22, 2026, 12:07 PM KST
APTN Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2,920.00 | 3,015.00 | 2,835.00 | 2,935.00 | - | 2.09% | 69,841 |
| Jul 21, 2026 | 2,905.00 | 3,040.00 | 2,680.00 | 2,875.00 | 2,875.00 | -0.86% | 172,026 |
| Jul 20, 2026 | 3,075.00 | 3,195.00 | 2,820.00 | 2,900.00 | 2,900.00 | -5.84% | 199,155 |
| Jul 16, 2026 | 2,920.00 | 3,200.00 | 2,820.00 | 3,080.00 | 3,080.00 | 5.48% | 290,203 |
| Jul 15, 2026 | 2,600.00 | 2,945.00 | 2,570.00 | 2,920.00 | 2,920.00 | 6.96% | 338,521 |
| Jul 14, 2026 | 2,485.00 | 2,800.00 | 2,400.00 | 2,730.00 | 2,730.00 | 9.86% | 499,021 |
| Jul 13, 2026 | 2,415.00 | 2,540.00 | 2,300.00 | 2,485.00 | 2,485.00 | 3.54% | 151,842 |
| Jul 10, 2026 | 2,420.00 | 2,505.00 | 2,380.00 | 2,400.00 | 2,400.00 | - | 123,087 |
| Jul 9, 2026 | 2,390.00 | 2,605.00 | 2,155.00 | 2,400.00 | 2,400.00 | -1.03% | 339,250 |
| Jul 8, 2026 | 2,580.00 | 2,580.00 | 2,325.00 | 2,425.00 | 2,425.00 | -6.73% | 286,806 |
| Jul 7, 2026 | 2,700.00 | 2,810.00 | 2,500.00 | 2,600.00 | 2,600.00 | -3.70% | 299,853 |
| Jul 6, 2026 | 2,530.00 | 2,975.00 | 2,505.00 | 2,700.00 | 2,700.00 | 7.14% | 550,420 |
| Jul 3, 2026 | 2,610.00 | 2,680.00 | 2,410.00 | 2,520.00 | 2,520.00 | -3.45% | 417,603 |
| Jul 2, 2026 | 2,700.00 | 2,800.00 | 2,150.00 | 2,610.00 | 2,610.00 | 3.98% | 1,585,965 |
| Jul 1, 2026 | 2,245.00 | 2,775.00 | 1,952.00 | 2,510.00 | 2,510.00 | 15.94% | 2,814,153 |
| Jun 30, 2026 | 1,669.00 | 2,165.00 | 1,669.00 | 2,165.00 | 2,165.00 | 29.72% | 4,953,450 |
| Jun 29, 2026 | 1,669.00 | 1,669.00 | 1,503.00 | 1,669.00 | 1,669.00 | 29.98% | 2,624,370 |
| Jun 26, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 29.96% | 168,885 |
| Jun 25, 2026 | 789.00 | 988.00 | 789.00 | 988.00 | 988.00 | 30.00% | 228,029 |
| Jun 24, 2026 | 783.00 | 833.00 | 730.00 | 760.00 | 760.00 | -1.43% | 158,352 |
| Jun 23, 2026 | 791.00 | 866.00 | 765.00 | 771.00 | 771.00 | -3.38% | 165,964 |
| Jun 22, 2026 | 841.00 | 867.00 | 785.00 | 798.00 | 798.00 | -5.11% | 137,780 |
| Jun 19, 2026 | 937.00 | 986.00 | 837.00 | 841.00 | 841.00 | -10.15% | 190,867 |
| Jun 18, 2026 | 980.00 | 999.00 | 936.00 | 936.00 | 936.00 | -4.78% | 83,935 |
| Jun 17, 2026 | 1,089.00 | 1,089.00 | 979.00 | 983.00 | 983.00 | -3.06% | 93,331 |
| Jun 16, 2026 | 1,000.00 | 1,090.00 | 971.00 | 1,014.00 | 1,014.00 | 4.00% | 111,027 |
| Jun 15, 2026 | 990.00 | 1,047.00 | 974.00 | 975.00 | 975.00 | -0.31% | 37,111 |
| Jun 12, 2026 | 967.00 | 1,085.00 | 940.00 | 978.00 | 978.00 | 1.03% | 115,004 |
| Jun 11, 2026 | 970.00 | 980.00 | 921.00 | 968.00 | 968.00 | 1.36% | 79,273 |
| Jun 10, 2026 | 973.00 | 1,009.00 | 931.00 | 955.00 | 955.00 | -2.65% | 71,381 |
| Jun 9, 2026 | 989.00 | 1,025.00 | 954.00 | 981.00 | 981.00 | 4.36% | 111,633 |
| Jun 8, 2026 | 1,070.00 | 1,070.00 | 911.00 | 940.00 | 940.00 | -13.68% | 111,646 |
| Jun 5, 2026 | 1,094.00 | 1,390.00 | 1,000.00 | 1,089.00 | 1,089.00 | -0.64% | 236,363 |
| Jun 4, 2026 | 1,090.00 | 1,144.00 | 1,046.00 | 1,096.00 | 1,096.00 | - | 177,212 |
| Jun 2, 2026 | 1,250.00 | 1,254.00 | 1,060.00 | 1,096.00 | 1,096.00 | -12.46% | 235,649 |
| Jun 1, 2026 | 1,396.00 | 1,421.00 | 1,252.00 | 1,252.00 | 1,252.00 | -10.32% | 87,655 |
| May 29, 2026 | 1,405.00 | 1,419.00 | 1,362.00 | 1,396.00 | 1,396.00 | -0.64% | 96,796 |
| May 28, 2026 | 1,461.00 | 1,477.00 | 1,368.00 | 1,405.00 | 1,405.00 | -3.83% | 73,501 |
| May 27, 2026 | 1,609.00 | 1,609.00 | 1,449.00 | 1,461.00 | 1,461.00 | -9.20% | 141,818 |
| May 26, 2026 | 1,499.00 | 1,736.00 | 1,402.00 | 1,609.00 | 1,609.00 | 13.63% | 1,104,785 |
| May 22, 2026 | 1,340.00 | 1,584.00 | 1,331.00 | 1,416.00 | 1,416.00 | 5.75% | 197,697 |
| May 21, 2026 | 1,335.00 | 1,370.00 | 1,314.00 | 1,339.00 | 1,339.00 | 1.29% | 96,852 |
| 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 |