APTOCROM Inc. (KOSDAQ:109960)
South Korea
· Delayed Price · Currency is KRW 270.00
+3.00 (1.12%)
At close: Dec 5, 2025
APTOCROM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 267.00 | 274.00 | 266.00 | 270.00 | 270.00 | 1.12% | 600,080 |
| Dec 4, 2025 | 269.00 | 271.00 | 263.00 | 267.00 | 267.00 | -0.74% | 927,957 |
| Dec 3, 2025 | 280.00 | 284.00 | 266.00 | 269.00 | 269.00 | -4.95% | 1,187,994 |
| Dec 2, 2025 | 277.00 | 295.00 | 268.00 | 283.00 | 283.00 | 2.17% | 611,291 |
| Dec 1, 2025 | 271.00 | 279.00 | 270.00 | 277.00 | 277.00 | 1.09% | 174,934 |
| Nov 28, 2025 | 270.00 | 277.00 | 265.00 | 274.00 | 274.00 | 2.24% | 175,420 |
| Nov 27, 2025 | 265.00 | 274.00 | 264.00 | 268.00 | 268.00 | 2.29% | 282,832 |
| Nov 26, 2025 | 267.00 | 270.00 | 260.00 | 262.00 | 262.00 | - | 231,728 |
| Nov 25, 2025 | 261.00 | 275.00 | 259.00 | 262.00 | 262.00 | 0.38% | 190,064 |
| Nov 24, 2025 | 269.00 | 271.00 | 258.00 | 261.00 | 261.00 | -2.97% | 607,507 |
| Nov 21, 2025 | 275.00 | 275.00 | 266.00 | 269.00 | 269.00 | -2.18% | 183,489 |
| Nov 20, 2025 | 275.00 | 280.00 | 271.00 | 275.00 | 275.00 | 0.36% | 147,897 |
| Nov 19, 2025 | 275.00 | 277.00 | 265.00 | 274.00 | 274.00 | -0.36% | 235,911 |
| Nov 18, 2025 | 277.00 | 286.00 | 271.00 | 275.00 | 275.00 | -0.72% | 254,333 |
| Nov 17, 2025 | 278.00 | 282.00 | 274.00 | 277.00 | 277.00 | -0.36% | 266,306 |
| Nov 14, 2025 | 285.00 | 291.00 | 275.00 | 278.00 | 278.00 | -4.14% | 391,847 |
| Nov 13, 2025 | 282.00 | 305.00 | 280.00 | 290.00 | 290.00 | 2.11% | 702,226 |
| Nov 12, 2025 | 284.00 | 294.00 | 279.00 | 284.00 | 284.00 | 1.07% | 240,391 |
| Nov 11, 2025 | 284.00 | 291.00 | 278.00 | 281.00 | 281.00 | -1.06% | 209,889 |
| Nov 10, 2025 | 269.00 | 308.00 | 269.00 | 284.00 | 284.00 | 4.80% | 843,055 |
| Nov 7, 2025 | 283.00 | 285.00 | 269.00 | 271.00 | 271.00 | -4.24% | 368,375 |
| Nov 6, 2025 | 286.00 | 297.00 | 278.00 | 283.00 | 283.00 | -1.05% | 489,215 |
| Nov 5, 2025 | 280.00 | 286.00 | 274.00 | 286.00 | 286.00 | 2.14% | 476,660 |
| Nov 4, 2025 | 274.00 | 282.00 | 268.00 | 280.00 | 280.00 | 1.08% | 592,350 |
| Nov 3, 2025 | 277.00 | 283.00 | 259.00 | 277.00 | 277.00 | - | 644,666 |
| Oct 31, 2025 | 278.00 | 286.00 | 275.00 | 277.00 | 277.00 | -0.72% | 472,370 |
| Oct 30, 2025 | 300.00 | 300.00 | 279.00 | 279.00 | 279.00 | -7.31% | 951,802 |
| Oct 29, 2025 | 305.00 | 312.00 | 298.00 | 301.00 | 301.00 | -1.63% | 607,719 |
| Oct 28, 2025 | 300.00 | 326.00 | 297.00 | 306.00 | 306.00 | 2.00% | 819,312 |
| Oct 27, 2025 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | -0.66% | 313,393 |
| Oct 24, 2025 | 312.00 | 313.00 | 300.00 | 302.00 | 302.00 | -2.27% | 598,402 |
| Oct 23, 2025 | 317.00 | 324.00 | 308.00 | 309.00 | 309.00 | -1.59% | 302,771 |
| Oct 22, 2025 | 313.00 | 317.00 | 297.00 | 314.00 | 314.00 | 1.29% | 647,974 |
| Oct 21, 2025 | 306.00 | 330.00 | 306.00 | 310.00 | 310.00 | 1.31% | 602,523 |
| Oct 20, 2025 | 305.00 | 309.00 | 300.00 | 306.00 | 306.00 | 0.33% | 348,041 |
| Oct 17, 2025 | 310.00 | 311.00 | 299.00 | 305.00 | 305.00 | -1.93% | 1,015,647 |
| Oct 16, 2025 | 330.00 | 330.00 | 308.00 | 311.00 | 311.00 | -4.31% | 725,923 |
| Oct 15, 2025 | 316.00 | 330.00 | 316.00 | 325.00 | 325.00 | 2.52% | 544,805 |
| Oct 14, 2025 | 313.00 | 330.00 | 310.00 | 317.00 | 317.00 | - | 843,287 |
| Oct 13, 2025 | 316.00 | 322.00 | 305.00 | 317.00 | 317.00 | - | 614,137 |
| Oct 10, 2025 | 323.00 | 324.00 | 312.00 | 317.00 | 317.00 | -1.86% | 617,908 |
| Oct 2, 2025 | 323.00 | 327.00 | 320.00 | 323.00 | 323.00 | -0.62% | 532,272 |
| Oct 1, 2025 | 329.00 | 333.00 | 324.00 | 325.00 | 325.00 | -1.52% | 386,971 |
| Sep 30, 2025 | 329.00 | 338.00 | 328.00 | 330.00 | 330.00 | -0.30% | 672,995 |
| Sep 29, 2025 | 327.00 | 336.00 | 327.00 | 331.00 | 331.00 | 1.22% | 335,402 |
| Sep 26, 2025 | 332.00 | 333.00 | 322.00 | 327.00 | 327.00 | -1.80% | 776,410 |
| Sep 25, 2025 | 335.00 | 338.00 | 330.00 | 333.00 | 333.00 | -0.60% | 474,725 |
| Sep 24, 2025 | 345.00 | 345.00 | 330.00 | 335.00 | 335.00 | -2.05% | 827,975 |
| Sep 23, 2025 | 345.00 | 345.00 | 335.00 | 342.00 | 342.00 | -0.87% | 628,864 |
| Sep 22, 2025 | 365.00 | 365.00 | 333.00 | 345.00 | 345.00 | -4.43% | 1,614,229 |
| Sep 19, 2025 | 372.00 | 372.00 | 358.00 | 361.00 | 361.00 | -2.17% | 892,855 |
| Sep 18, 2025 | 383.00 | 384.00 | 367.00 | 369.00 | 369.00 | -2.89% | 756,192 |
| Sep 17, 2025 | 366.00 | 390.00 | 364.00 | 380.00 | 380.00 | 3.26% | 1,570,090 |
| Sep 16, 2025 | 377.00 | 380.00 | 365.00 | 368.00 | 368.00 | -2.39% | 859,490 |
| Sep 15, 2025 | 371.00 | 382.00 | 367.00 | 377.00 | 377.00 | 1.62% | 597,289 |
| Sep 12, 2025 | 379.00 | 385.00 | 369.00 | 371.00 | 371.00 | -2.37% | 925,918 |
| Sep 11, 2025 | 371.00 | 399.00 | 371.00 | 380.00 | 380.00 | 2.43% | 2,412,506 |
| Sep 10, 2025 | 360.00 | 377.00 | 358.00 | 371.00 | 371.00 | 2.77% | 993,437 |
| Sep 9, 2025 | 369.00 | 370.00 | 358.00 | 361.00 | 361.00 | -1.90% | 572,733 |
| Sep 8, 2025 | 363.00 | 383.00 | 358.00 | 368.00 | 368.00 | 0.82% | 1,046,109 |
| Sep 5, 2025 | 365.00 | 366.00 | 357.00 | 365.00 | 365.00 | 0.27% | 503,192 |
| Sep 4, 2025 | 362.00 | 370.00 | 361.00 | 364.00 | 364.00 | 0.28% | 403,231 |
| Sep 3, 2025 | 366.00 | 373.00 | 360.00 | 363.00 | 363.00 | -1.63% | 700,204 |
| Sep 2, 2025 | 369.00 | 376.00 | 361.00 | 369.00 | 369.00 | -0.54% | 788,814 |
| Sep 1, 2025 | 383.00 | 395.00 | 365.00 | 371.00 | 371.00 | -2.11% | 1,726,781 |
| Aug 29, 2025 | 368.00 | 418.00 | 355.00 | 379.00 | 379.00 | 3.55% | 5,791,143 |
| Aug 28, 2025 | 383.00 | 384.00 | 363.00 | 366.00 | 366.00 | -4.44% | 808,570 |
| Aug 27, 2025 | 372.00 | 383.00 | 364.00 | 383.00 | 383.00 | 2.96% | 1,201,582 |
| Aug 26, 2025 | 392.00 | 392.00 | 364.00 | 372.00 | 372.00 | -5.10% | 1,763,021 |
| Aug 25, 2025 | 406.00 | 420.00 | 391.00 | 392.00 | 392.00 | -1.51% | 1,954,601 |
| Aug 22, 2025 | 387.00 | 424.00 | 382.00 | 398.00 | 398.00 | 2.84% | 3,708,805 |
| Aug 21, 2025 | 376.00 | 437.00 | 376.00 | 387.00 | 387.00 | 2.11% | 14,661,130 |
| Aug 20, 2025 | 399.00 | 402.00 | 377.00 | 379.00 | 379.00 | -5.49% | 2,243,194 |
| Aug 19, 2025 | 394.00 | 412.00 | 387.00 | 401.00 | 401.00 | 0.50% | 3,042,850 |
| Aug 18, 2025 | 402.00 | 422.00 | 386.00 | 399.00 | 399.00 | -2.21% | 3,889,843 |
| Aug 14, 2025 | 440.00 | 461.00 | 407.00 | 408.00 | 408.00 | -9.93% | 6,690,797 |
| Aug 13, 2025 | 520.00 | 555.00 | 434.00 | 453.00 | 453.00 | -10.47% | 22,435,230 |
| Aug 12, 2025 | 582.00 | 591.00 | 466.00 | 506.00 | 506.00 | 11.21% | 47,423,370 |
| Aug 11, 2025 | 359.00 | 455.00 | 353.00 | 455.00 | 455.00 | 30.00% | 5,527,019 |
| Aug 8, 2025 | 360.00 | 404.00 | 343.00 | 350.00 | 350.00 | - | 4,499,935 |
| Aug 7, 2025 | 328.00 | 376.00 | 321.00 | 350.00 | 350.00 | 7.36% | 5,062,893 |
| Aug 6, 2025 | 315.00 | 346.00 | 315.00 | 326.00 | 326.00 | 2.52% | 1,186,934 |
| Aug 5, 2025 | 319.00 | 323.00 | 314.00 | 318.00 | 318.00 | 0.63% | 170,839 |
| Aug 4, 2025 | 315.00 | 322.00 | 310.00 | 316.00 | 316.00 | 0.64% | 236,922 |
| Aug 1, 2025 | 320.00 | 322.00 | 312.00 | 314.00 | 314.00 | -1.26% | 315,127 |
| Jul 31, 2025 | 324.00 | 327.00 | 317.00 | 318.00 | 318.00 | -1.85% | 226,582 |
| Jul 30, 2025 | 322.00 | 336.00 | 322.00 | 324.00 | 324.00 | - | 231,195 |
| Jul 29, 2025 | 324.00 | 326.00 | 318.00 | 324.00 | 324.00 | - | 171,229 |
| Jul 28, 2025 | 326.00 | 329.00 | 322.00 | 324.00 | 324.00 | -1.52% | 243,608 |
| Jul 25, 2025 | 337.00 | 339.00 | 327.00 | 329.00 | 329.00 | -2.37% | 392,746 |
| Jul 24, 2025 | 343.00 | 344.00 | 334.00 | 337.00 | 337.00 | -2.03% | 496,714 |
| Jul 23, 2025 | 348.00 | 351.00 | 340.00 | 344.00 | 344.00 | -1.99% | 285,281 |
| Jul 22, 2025 | 352.00 | 356.00 | 341.00 | 351.00 | 351.00 | -0.28% | 390,642 |
| Jul 21, 2025 | 358.00 | 362.00 | 346.00 | 352.00 | 352.00 | -1.68% | 616,838 |
| Jul 18, 2025 | 350.00 | 381.00 | 340.00 | 358.00 | 358.00 | 3.77% | 1,622,653 |
| Jul 17, 2025 | 335.00 | 350.00 | 334.00 | 345.00 | 345.00 | 2.99% | 565,845 |
| Jul 16, 2025 | 340.00 | 342.00 | 333.00 | 335.00 | 335.00 | -0.89% | 475,370 |
| Jul 15, 2025 | 346.00 | 349.00 | 333.00 | 338.00 | 338.00 | -0.88% | 834,069 |
| Jul 14, 2025 | 370.00 | 378.00 | 340.00 | 341.00 | 341.00 | -6.06% | 1,666,087 |
| Jul 11, 2025 | 329.00 | 369.00 | 324.00 | 363.00 | 363.00 | 11.01% | 2,932,225 |