APACT Co., Ltd. (KOSDAQ:200470)
South Korea
· Delayed Price · Currency is KRW 8,790.00
-770.00 (-8.05%)
At close: Apr 28, 2026
APACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,710.00 | 8,770.00 | 8,410.00 | 8,640.00 | 8,640.00 | -1.71% | 830,744 |
| Apr 28, 2026 | 9,380.00 | 9,380.00 | 8,710.00 | 8,790.00 | 8,790.00 | -8.05% | 1,202,955 |
| Apr 27, 2026 | 9,390.00 | 9,660.00 | 8,910.00 | 9,560.00 | 9,560.00 | 2.58% | 1,820,787 |
| Apr 24, 2026 | 8,050.00 | 9,540.00 | 8,010.00 | 9,320.00 | 9,320.00 | 15.92% | 3,696,920 |
| Apr 23, 2026 | 8,200.00 | 8,220.00 | 7,790.00 | 8,040.00 | 8,040.00 | -1.95% | 886,670 |
| Apr 22, 2026 | 7,650.00 | 8,380.00 | 7,400.00 | 8,200.00 | 8,200.00 | 6.91% | 1,656,551 |
| Apr 21, 2026 | 7,530.00 | 7,880.00 | 7,320.00 | 7,670.00 | 7,670.00 | 3.65% | 1,116,707 |
| Apr 20, 2026 | 7,170.00 | 7,650.00 | 7,030.00 | 7,400.00 | 7,400.00 | 3.21% | 1,409,133 |
| Apr 17, 2026 | 7,050.00 | 7,190.00 | 6,800.00 | 7,170.00 | 7,170.00 | 1.99% | 554,782 |
| Apr 16, 2026 | 6,960.00 | 7,050.00 | 6,760.00 | 7,030.00 | 7,030.00 | 1.15% | 564,109 |
| Apr 15, 2026 | 7,150.00 | 7,230.00 | 6,860.00 | 6,950.00 | 6,950.00 | 0.43% | 702,954 |
| Apr 14, 2026 | 6,820.00 | 7,130.00 | 6,770.00 | 6,920.00 | 6,920.00 | 4.53% | 665,323 |
| Apr 13, 2026 | 6,540.00 | 6,910.00 | 6,380.00 | 6,620.00 | 6,620.00 | -0.45% | 634,147 |
| Apr 10, 2026 | 6,640.00 | 6,880.00 | 6,540.00 | 6,650.00 | 6,650.00 | 2.94% | 597,318 |
| Apr 9, 2026 | 6,780.00 | 6,780.00 | 6,330.00 | 6,460.00 | 6,460.00 | -6.65% | 660,464 |
| Apr 8, 2026 | 6,640.00 | 6,960.00 | 6,390.00 | 6,920.00 | 6,920.00 | 9.67% | 1,215,504 |
| Apr 7, 2026 | 7,300.00 | 7,380.00 | 5,950.00 | 6,310.00 | 6,310.00 | -12.60% | 2,628,005 |
| Apr 6, 2026 | 6,850.00 | 7,380.00 | 6,780.00 | 7,220.00 | 7,220.00 | 6.33% | 715,086 |
| Apr 3, 2026 | 7,030.00 | 7,030.00 | 6,600.00 | 6,790.00 | 6,790.00 | 1.80% | 399,947 |
| Apr 2, 2026 | 7,410.00 | 7,460.00 | 6,600.00 | 6,670.00 | 6,670.00 | -9.38% | 741,768 |
| Apr 1, 2026 | 7,120.00 | 7,470.00 | 6,890.00 | 7,360.00 | 7,360.00 | 13.41% | 777,936 |
| Mar 31, 2026 | 6,900.00 | 6,950.00 | 6,460.00 | 6,490.00 | 6,490.00 | -8.46% | 919,649 |
| Mar 30, 2026 | 7,200.00 | 7,290.00 | 6,920.00 | 7,090.00 | 7,090.00 | -6.96% | 656,817 |
| Mar 27, 2026 | 7,600.00 | 7,770.00 | 7,400.00 | 7,620.00 | 7,620.00 | -3.79% | 746,300 |
| Mar 26, 2026 | 8,540.00 | 8,540.00 | 7,820.00 | 7,920.00 | 7,920.00 | -7.26% | 1,214,605 |
| Mar 25, 2026 | 8,690.00 | 8,780.00 | 8,250.00 | 8,540.00 | 8,540.00 | 1.18% | 1,196,980 |
| Mar 24, 2026 | 9,140.00 | 9,890.00 | 8,190.00 | 8,440.00 | 8,440.00 | -4.09% | 3,941,360 |
| Mar 23, 2026 | 8,490.00 | 9,450.00 | 8,410.00 | 8,800.00 | 8,800.00 | 1.73% | 3,678,894 |
| Mar 20, 2026 | 7,950.00 | 9,180.00 | 7,770.00 | 8,650.00 | 8,650.00 | 8.94% | 2,176,740 |
| Mar 19, 2026 | 7,910.00 | 8,300.00 | 7,820.00 | 7,940.00 | 7,940.00 | -4.91% | 1,090,243 |
| Mar 18, 2026 | 7,800.00 | 8,480.00 | 7,740.00 | 8,350.00 | 8,350.00 | 9.15% | 1,779,617 |
| Mar 17, 2026 | 8,290.00 | 8,300.00 | 7,600.00 | 7,650.00 | 7,650.00 | -2.42% | 894,392 |
| Mar 16, 2026 | 7,750.00 | 7,940.00 | 7,210.00 | 7,840.00 | 7,840.00 | 2.22% | 1,048,460 |
| Mar 13, 2026 | 7,500.00 | 7,770.00 | 7,280.00 | 7,670.00 | 7,670.00 | -0.78% | 684,843 |
| Mar 12, 2026 | 7,620.00 | 7,960.00 | 7,470.00 | 7,730.00 | 7,730.00 | - | 670,483 |
| Mar 11, 2026 | 7,960.00 | 8,160.00 | 7,490.00 | 7,730.00 | 7,730.00 | -1.28% | 916,173 |
| Mar 10, 2026 | 8,150.00 | 8,150.00 | 7,650.00 | 7,830.00 | 7,830.00 | 4.26% | 940,893 |
| Mar 9, 2026 | 7,900.00 | 8,100.00 | 7,170.00 | 7,510.00 | 7,510.00 | -12.67% | 1,200,086 |
| Mar 6, 2026 | 8,680.00 | 8,920.00 | 8,050.00 | 8,600.00 | 8,600.00 | -1.38% | 1,799,097 |
| Mar 5, 2026 | 7,870.00 | 8,720.00 | 7,680.00 | 8,720.00 | 8,720.00 | 29.96% | 2,857,791 |
| Mar 4, 2026 | 7,310.00 | 7,840.00 | 6,500.00 | 6,710.00 | 6,710.00 | -14.52% | 1,665,596 |
| Mar 3, 2026 | 8,430.00 | 8,690.00 | 7,840.00 | 7,850.00 | 7,850.00 | -11.30% | 1,660,396 |
| Feb 27, 2026 | 8,770.00 | 9,100.00 | 8,670.00 | 8,850.00 | 8,850.00 | -1.12% | 970,778 |
| Feb 26, 2026 | 8,810.00 | 9,300.00 | 8,800.00 | 8,950.00 | 8,950.00 | 2.52% | 2,081,185 |
| Feb 25, 2026 | 8,910.00 | 9,040.00 | 8,560.00 | 8,730.00 | 8,730.00 | - | 1,130,052 |
| Feb 24, 2026 | 8,500.00 | 9,240.00 | 8,250.00 | 8,730.00 | 8,730.00 | 3.07% | 2,287,859 |
| Feb 23, 2026 | 8,840.00 | 8,870.00 | 8,010.00 | 8,470.00 | 8,470.00 | 0.83% | 1,719,852 |
| Feb 20, 2026 | 8,120.00 | 8,460.00 | 8,030.00 | 8,400.00 | 8,400.00 | 4.48% | 1,654,180 |
| Feb 19, 2026 | 7,750.00 | 8,060.00 | 7,450.00 | 8,040.00 | 8,040.00 | 7.92% | 2,036,960 |
| Feb 13, 2026 | 7,410.00 | 7,680.00 | 7,330.00 | 7,450.00 | 7,450.00 | 0.13% | 783,292 |
| Feb 12, 2026 | 7,980.00 | 8,100.00 | 7,430.00 | 7,440.00 | 7,440.00 | -6.53% | 1,250,594 |
| Feb 11, 2026 | 8,250.00 | 8,340.00 | 7,550.00 | 7,960.00 | 7,960.00 | 9.79% | 3,768,274 |
| Feb 10, 2026 | 6,900.00 | 7,250.00 | 6,650.00 | 7,250.00 | 7,250.00 | 5.22% | 1,208,176 |
| Feb 9, 2026 | 7,290.00 | 7,330.00 | 6,860.00 | 6,890.00 | 6,890.00 | 0.15% | 980,258 |
| Feb 6, 2026 | 6,800.00 | 7,300.00 | 6,640.00 | 6,880.00 | 6,880.00 | -2.13% | 1,303,537 |
| Feb 5, 2026 | 7,400.00 | 7,400.00 | 6,950.00 | 7,030.00 | 7,030.00 | -6.76% | 1,516,985 |
| Feb 4, 2026 | 7,570.00 | 7,680.00 | 7,320.00 | 7,540.00 | 7,540.00 | -2.96% | 1,267,691 |
| Feb 3, 2026 | 7,850.00 | 8,020.00 | 7,130.00 | 7,770.00 | 7,770.00 | 1.83% | 2,517,015 |
| Feb 2, 2026 | 8,380.00 | 8,590.00 | 7,500.00 | 7,630.00 | 7,630.00 | -12.00% | 2,076,008 |
| Jan 30, 2026 | 8,770.00 | 9,420.00 | 8,610.00 | 8,670.00 | 8,670.00 | -2.03% | 2,084,308 |
| Jan 29, 2026 | 9,480.00 | 9,500.00 | 8,510.00 | 8,850.00 | 8,850.00 | -4.84% | 2,687,776 |
| Jan 28, 2026 | 8,200.00 | 9,500.00 | 8,070.00 | 9,300.00 | 9,300.00 | 16.10% | 5,614,281 |
| Jan 27, 2026 | 7,680.00 | 8,090.00 | 7,430.00 | 8,010.00 | 8,010.00 | 4.30% | 1,378,581 |
| Jan 26, 2026 | 7,660.00 | 7,880.00 | 7,450.00 | 7,680.00 | 7,680.00 | 0.26% | 860,591 |
| Jan 23, 2026 | 7,760.00 | 7,950.00 | 7,360.00 | 7,660.00 | 7,660.00 | -1.16% | 818,974 |
| Jan 22, 2026 | 8,240.00 | 8,280.00 | 7,680.00 | 7,750.00 | 7,750.00 | -4.08% | 1,324,423 |
| Jan 21, 2026 | 7,260.00 | 8,180.00 | 7,080.00 | 8,080.00 | 8,080.00 | 6.60% | 2,736,324 |
| Jan 20, 2026 | 7,900.00 | 7,910.00 | 7,380.00 | 7,580.00 | 7,580.00 | -5.25% | 1,344,979 |
| Jan 19, 2026 | 8,200.00 | 8,200.00 | 7,810.00 | 8,000.00 | 8,000.00 | -3.96% | 987,758 |
| Jan 16, 2026 | 8,700.00 | 8,720.00 | 8,140.00 | 8,330.00 | 8,330.00 | -2.00% | 1,494,522 |
| Jan 15, 2026 | 8,070.00 | 8,540.00 | 7,840.00 | 8,500.00 | 8,500.00 | 4.81% | 1,804,429 |
| Jan 14, 2026 | 8,310.00 | 8,350.00 | 7,820.00 | 8,110.00 | 8,110.00 | -2.29% | 1,551,578 |
| Jan 13, 2026 | 7,980.00 | 8,340.00 | 7,790.00 | 8,300.00 | 8,300.00 | 5.33% | 1,548,073 |
| Jan 12, 2026 | 7,540.00 | 8,130.00 | 7,490.00 | 7,880.00 | 7,880.00 | 8.09% | 2,086,767 |
| Jan 9, 2026 | 7,680.00 | 7,950.00 | 7,220.00 | 7,290.00 | 7,290.00 | -5.94% | 1,565,007 |
| Jan 8, 2026 | 8,010.00 | 8,180.00 | 7,720.00 | 7,750.00 | 7,750.00 | -3.00% | 1,144,085 |
| Jan 7, 2026 | 7,990.00 | 8,460.00 | 7,720.00 | 7,990.00 | 7,990.00 | 2.44% | 2,700,593 |
| Jan 6, 2026 | 6,920.00 | 7,820.00 | 6,800.00 | 7,800.00 | 7,800.00 | 11.11% | 3,156,790 |
| Jan 5, 2026 | 7,310.00 | 7,310.00 | 6,690.00 | 7,020.00 | 7,020.00 | -0.28% | 1,604,888 |
| Jan 2, 2026 | 6,710.00 | 7,070.00 | 6,630.00 | 7,040.00 | 7,040.00 | 3.68% | 1,069,221 |
| Dec 30, 2025 | 6,760.00 | 6,940.00 | 6,650.00 | 6,790.00 | 6,790.00 | -1.02% | 1,072,389 |
| Dec 29, 2025 | 7,170.00 | 7,170.00 | 6,620.00 | 6,860.00 | 6,860.00 | -4.46% | 2,823,965 |
| Dec 26, 2025 | 6,560.00 | 7,500.00 | 6,540.00 | 7,180.00 | 7,180.00 | 10.12% | 4,534,926 |
| Dec 24, 2025 | 6,290.00 | 6,780.00 | 6,160.00 | 6,520.00 | 6,520.00 | 4.49% | 3,350,454 |
| Dec 23, 2025 | 6,290.00 | 6,340.00 | 6,140.00 | 6,240.00 | 6,240.00 | 0.65% | 980,528 |
| Dec 22, 2025 | 6,230.00 | 6,530.00 | 6,160.00 | 6,200.00 | 6,200.00 | 3.33% | 2,007,511 |
| Dec 19, 2025 | 5,650.00 | 6,190.00 | 5,480.00 | 6,000.00 | 6,000.00 | 10.50% | 3,729,810 |
| Dec 18, 2025 | 5,500.00 | 5,510.00 | 5,320.00 | 5,430.00 | 5,430.00 | -2.69% | 795,317 |
| Dec 17, 2025 | 5,260.00 | 5,580.00 | 5,100.00 | 5,580.00 | 5,580.00 | 7.31% | 1,485,367 |
| Dec 16, 2025 | 5,390.00 | 5,450.00 | 5,150.00 | 5,200.00 | 5,200.00 | -4.59% | 848,049 |
| Dec 15, 2025 | 5,510.00 | 5,630.00 | 5,250.00 | 5,450.00 | 5,450.00 | -2.68% | 979,658 |
| Dec 12, 2025 | 5,610.00 | 5,770.00 | 5,520.00 | 5,600.00 | 5,600.00 | - | 771,168 |
| Dec 11, 2025 | 5,880.00 | 5,940.00 | 5,600.00 | 5,600.00 | 5,600.00 | -4.60% | 947,006 |
| Dec 10, 2025 | 6,040.00 | 6,050.00 | 5,750.00 | 5,870.00 | 5,870.00 | -2.81% | 1,019,724 |
| Dec 9, 2025 | 6,010.00 | 6,040.00 | 5,650.00 | 6,040.00 | 6,040.00 | -0.17% | 1,482,179 |
| Dec 8, 2025 | 6,040.00 | 6,180.00 | 5,920.00 | 6,050.00 | 6,050.00 | 0.83% | 1,620,446 |
| Dec 5, 2025 | 5,900.00 | 6,000.00 | 5,640.00 | 6,000.00 | 6,000.00 | 3.99% | 1,739,562 |
| Dec 4, 2025 | 5,700.00 | 5,810.00 | 5,580.00 | 5,770.00 | 5,770.00 | 1.94% | 1,329,375 |
| Dec 3, 2025 | 5,500.00 | 6,000.00 | 5,490.00 | 5,660.00 | 5,660.00 | 5.99% | 3,327,370 |
| Dec 2, 2025 | 5,240.00 | 5,340.00 | 5,150.00 | 5,340.00 | 5,340.00 | 1.91% | 997,048 |