APTN Inc. (KOSDAQ:270520)
South Korea · Delayed Price · Currency is KRW 835.00
-46.00 (-5.22%)
Oct 8, 2026, 3:30 PM KST
APTN Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 881.00 | 881.00 | 808.00 | 835.00 | 835.00 | -5.22% | 719,022 |
| 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 |
| 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 |