APTN Inc. (KOSDAQ:270520)
South Korea · Delayed Price · Currency is KRW 3,665.00
-115.00 (-3.04%)
Aug 24, 2026, 3:30 PM KST
APTN Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,780.00 | 3,855.00 | 3,550.00 | 3,625.00 | - | -4.10% | 151,292 |
| 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 |
| Aug 18, 2026 | 4,050.00 | 4,055.00 | 3,760.00 | 3,870.00 | 3,870.00 | -4.44% | 140,968 |
| Aug 14, 2026 | 4,100.00 | 4,100.00 | 3,810.00 | 4,050.00 | 4,050.00 | - | 160,896 |
| Aug 13, 2026 | 4,025.00 | 4,125.00 | 3,730.00 | 4,050.00 | 4,050.00 | 0.62% | 296,198 |
| Aug 12, 2026 | 3,970.00 | 4,030.00 | 3,775.00 | 4,025.00 | 4,025.00 | 4.41% | 191,596 |
| Aug 11, 2026 | 3,650.00 | 4,000.00 | 3,560.00 | 3,855.00 | 3,855.00 | 5.04% | 238,814 |
| Aug 10, 2026 | 3,660.00 | 3,720.00 | 3,485.00 | 3,670.00 | 3,670.00 | - | 148,184 |
| Aug 7, 2026 | 3,740.00 | 3,860.00 | 3,660.00 | 3,670.00 | 3,670.00 | -0.68% | 238,401 |
| Aug 6, 2026 | 3,770.00 | 3,810.00 | 3,555.00 | 3,695.00 | 3,695.00 | -0.94% | 227,403 |
| Aug 5, 2026 | 3,610.00 | 3,750.00 | 3,500.00 | 3,730.00 | 3,730.00 | 5.52% | 266,947 |
| Aug 4, 2026 | 3,205.00 | 3,610.00 | 3,170.00 | 3,535.00 | 3,535.00 | 10.30% | 487,490 |
| Aug 3, 2026 | 3,155.00 | 3,265.00 | 3,070.00 | 3,205.00 | 3,205.00 | 1.75% | 191,600 |
| Jul 31, 2026 | 3,060.00 | 3,325.00 | 3,060.00 | 3,150.00 | 3,150.00 | 0.16% | 267,812 |
| Jul 30, 2026 | 3,065.00 | 3,190.00 | 2,990.00 | 3,145.00 | 3,145.00 | 0.16% | 148,954 |
| Jul 29, 2026 | 3,200.00 | 3,250.00 | 3,060.00 | 3,140.00 | 3,140.00 | -1.88% | 176,589 |
| Jul 28, 2026 | 3,155.00 | 3,260.00 | 2,780.00 | 3,200.00 | 3,200.00 | 1.43% | 273,279 |
| Jul 27, 2026 | 3,285.00 | 3,345.00 | 3,050.00 | 3,155.00 | 3,155.00 | 1.77% | 300,572 |
| Jul 24, 2026 | 2,980.00 | 3,150.00 | 2,880.00 | 3,100.00 | 3,100.00 | 4.73% | 179,449 |
| Jul 23, 2026 | 3,030.00 | 3,270.00 | 2,960.00 | 2,960.00 | 2,960.00 | -4.05% | 348,821 |
| Jul 22, 2026 | 2,920.00 | 3,120.00 | 2,835.00 | 3,085.00 | 3,085.00 | 7.30% | 247,481 |
| 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 |