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 |