APEX INTEC Co.,LTD. (XKON:207490)
South Korea
· Delayed Price · Currency is KRW 6,590.00
+190.00 (2.97%)
At close: Dec 4, 2025
APEX INTEC Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,220.00 | 6,590.00 | 6,220.00 | 6,590.00 | 6,590.00 | 2.97% | 26 |
| Dec 3, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Dec 2, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2.56% | 10 |
| Dec 1, 2025 | 5,600.00 | 6,240.00 | 5,600.00 | 6,240.00 | 6,240.00 | 14.71% | 362 |
| Nov 28, 2025 | 6,400.00 | 6,400.00 | 5,440.00 | 5,440.00 | 5,440.00 | -15.00% | 254 |
| Nov 27, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.88% | 1 |
| Oct 27, 2025 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | - | - |
| Oct 24, 2025 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | -2.80% | 200 |
| Oct 23, 2025 | 6,600.00 | 6,780.00 | 6,600.00 | 6,780.00 | 6,780.00 | 2.88% | 50 |
| Oct 22, 2025 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | - | - |
| Oct 21, 2025 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 2.97% | 200 |
| Oct 14, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Oct 13, 2025 | 6,500.00 | 6,500.00 | 5,610.00 | 6,400.00 | 6,400.00 | -3.03% | 506 |
| Oct 10, 2025 | 6,610.00 | 6,610.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.15% | 810 |
| Sep 17, 2025 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | - | - |
| Sep 16, 2025 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | -0.60% | 1 |
| Sep 15, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | - |
| Sep 12, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | 300 |
| Sep 11, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | 261 |
| Sep 10, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | - |
| Sep 9, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.61% | 200 |
| Sep 8, 2025 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | -2.79% | 200 |
| Aug 26, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | - |
| Aug 25, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 10 |
| Aug 5, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | - |
| Aug 4, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | - |
| Aug 1, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 6.87% | 20 |
| Jul 15, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | - | - |
| Jul 14, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.76% | 300 |
| Jun 10, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | - |
| Jun 9, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.90% | 716 |