APTN Inc. (KOSDAQ:270520)
South Korea
· Delayed Price · Currency is KRW 388.00
-9.00 (-2.27%)
At close: Dec 5, 2025
APTN Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 398.00 | 405.00 | 378.00 | 388.00 | 388.00 | -2.27% | 2,311,708 |
| Dec 4, 2025 | 410.00 | 413.00 | 393.00 | 397.00 | 397.00 | -4.80% | 2,548,642 |
| Dec 3, 2025 | 414.00 | 421.00 | 404.00 | 417.00 | 417.00 | 0.48% | 1,114,275 |
| Dec 2, 2025 | 418.00 | 421.00 | 395.00 | 415.00 | 415.00 | -0.95% | 2,667,716 |
| Dec 1, 2025 | 463.00 | 464.00 | 419.00 | 419.00 | 419.00 | -9.70% | 3,860,102 |
| Nov 28, 2025 | 448.00 | 477.00 | 445.00 | 464.00 | 464.00 | 2.65% | 1,990,622 |
| Nov 27, 2025 | 472.00 | 473.00 | 440.00 | 452.00 | 452.00 | -2.80% | 1,335,686 |
| Nov 26, 2025 | 459.00 | 486.00 | 451.00 | 465.00 | 465.00 | 3.33% | 2,743,035 |
| Nov 25, 2025 | 450.00 | 471.00 | 439.00 | 450.00 | 450.00 | 0.67% | 1,487,687 |
| Nov 24, 2025 | 480.00 | 490.00 | 441.00 | 447.00 | 447.00 | -6.49% | 1,824,420 |
| Nov 21, 2025 | 460.00 | 505.00 | 451.00 | 478.00 | 478.00 | 2.14% | 3,211,951 |
| Nov 20, 2025 | 484.00 | 496.00 | 457.00 | 468.00 | 468.00 | -3.31% | 2,439,217 |
| Nov 19, 2025 | 487.00 | 494.00 | 476.00 | 484.00 | 484.00 | -0.62% | 1,719,779 |
| Nov 18, 2025 | 495.00 | 514.00 | 479.00 | 487.00 | 487.00 | -1.22% | 2,793,372 |
| Nov 17, 2025 | 512.00 | 522.00 | 478.00 | 493.00 | 493.00 | -4.46% | 3,220,003 |
| Nov 14, 2025 | 528.00 | 532.00 | 505.00 | 516.00 | 516.00 | -3.91% | 1,732,533 |
| Nov 13, 2025 | 531.00 | 545.00 | 523.00 | 537.00 | 537.00 | 1.13% | 1,908,615 |
| Nov 12, 2025 | 537.00 | 552.00 | 520.00 | 531.00 | 531.00 | -1.12% | 2,643,483 |
| Nov 11, 2025 | 583.00 | 621.00 | 535.00 | 537.00 | 537.00 | -7.89% | 2,387,530 |
| Nov 10, 2025 | 560.00 | 625.00 | 560.00 | 583.00 | 583.00 | 2.28% | 2,497,241 |
| Nov 7, 2025 | 574.00 | 583.00 | 555.00 | 570.00 | 570.00 | -0.87% | 1,013,622 |
| Nov 6, 2025 | 626.00 | 626.00 | 570.00 | 575.00 | 575.00 | -6.66% | 2,486,540 |
| Nov 5, 2025 | 625.00 | 635.00 | 604.00 | 616.00 | 616.00 | -1.44% | 1,634,363 |
| Nov 4, 2025 | 624.00 | 710.00 | 606.00 | 625.00 | 625.00 | 0.16% | 4,998,756 |
| Nov 3, 2025 | 652.00 | 671.00 | 614.00 | 624.00 | 624.00 | -4.00% | 1,586,146 |
| Oct 31, 2025 | 675.00 | 686.00 | 642.00 | 650.00 | 650.00 | -1.07% | 1,636,076 |
| Oct 30, 2025 | 720.00 | 727.00 | 590.00 | 657.00 | 657.00 | -8.62% | 6,831,466 |
| Oct 29, 2025 | 720.00 | 732.00 | 696.00 | 719.00 | 719.00 | 1.84% | 1,522,042 |
| Oct 28, 2025 | 739.00 | 760.00 | 698.00 | 706.00 | 706.00 | -4.47% | 2,581,272 |
| Oct 27, 2025 | 765.00 | 797.00 | 733.00 | 739.00 | 739.00 | -3.27% | 1,935,958 |
| Oct 24, 2025 | 791.00 | 791.00 | 730.00 | 764.00 | 764.00 | -1.67% | 1,898,773 |
| Oct 23, 2025 | 796.00 | 818.00 | 776.00 | 777.00 | 777.00 | -2.75% | 736,085 |
| Oct 22, 2025 | 797.00 | 801.00 | 770.00 | 799.00 | 799.00 | 0.25% | 960,466 |
| Oct 21, 2025 | 832.00 | 836.00 | 784.00 | 797.00 | 797.00 | -4.21% | 1,241,185 |
| Oct 20, 2025 | 826.00 | 834.00 | 800.00 | 832.00 | 832.00 | 0.97% | 392,130 |
| Oct 17, 2025 | 855.00 | 855.00 | 811.00 | 824.00 | 824.00 | -3.63% | 1,059,773 |
| Oct 16, 2025 | 880.00 | 899.00 | 855.00 | 855.00 | 855.00 | -2.95% | 536,709 |
| Oct 15, 2025 | 863.00 | 899.00 | 855.00 | 881.00 | 881.00 | 1.97% | 478,367 |
| Oct 14, 2025 | 875.00 | 878.00 | 820.00 | 864.00 | 864.00 | -1.82% | 1,618,232 |
| Oct 13, 2025 | 878.00 | 893.00 | 858.00 | 880.00 | 880.00 | -0.34% | 694,432 |
| Oct 10, 2025 | 934.00 | 950.00 | 880.00 | 883.00 | 883.00 | -5.36% | 1,268,532 |
| Oct 2, 2025 | 932.00 | 975.00 | 924.00 | 933.00 | 933.00 | 0.86% | 1,253,387 |
| Oct 1, 2025 | 916.00 | 948.00 | 915.00 | 925.00 | 925.00 | 1.09% | 570,097 |
| Sep 30, 2025 | 930.00 | 932.00 | 899.00 | 915.00 | 915.00 | -0.54% | 611,264 |
| Sep 29, 2025 | 920.00 | 959.00 | 920.00 | 920.00 | 920.00 | -0.76% | 497,755 |
| Sep 26, 2025 | 948.00 | 974.00 | 890.00 | 927.00 | 927.00 | -2.22% | 912,882 |
| Sep 25, 2025 | 965.00 | 966.00 | 940.00 | 948.00 | 948.00 | -1.76% | 464,022 |
| Sep 24, 2025 | 958.00 | 974.00 | 926.00 | 965.00 | 965.00 | 1.47% | 769,045 |
| Sep 23, 2025 | 947.00 | 954.00 | 914.00 | 951.00 | 951.00 | 0.63% | 1,218,184 |
| Sep 22, 2025 | 982.00 | 982.00 | 940.00 | 945.00 | 945.00 | -3.77% | 1,370,852 |