APACT Co., Ltd. 200470
KRX · South Korea · Commercial Services
KRW 10,140.00-80.00 (-0.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,230.00 | +0.10% | KRW 10,200.00 | KRW 10,480.00 | KRW 10,120.00 | 597.89K |
| 2026-10-01 | KRW 10,220.00 | +9.66% | KRW 9,240.00 | KRW 10,480.00 | KRW 9,190.00 | 2.15M |
| 2026-09-30 | KRW 9,320.00 | +13.80% | KRW 8,200.00 | KRW 9,390.00 | KRW 8,050.00 | 3.00M |
| 2026-09-29 | KRW 8,190.00 | +5.13% | KRW 7,780.00 | KRW 8,250.00 | KRW 7,700.00 | 852.16K |
| 2026-09-28 | KRW 7,790.00 | -4.53% | KRW 8,210.00 | KRW 8,210.00 | KRW 7,700.00 | 829.07K |
| 2026-09-23 | KRW 8,160.00 | +4.35% | KRW 7,940.00 | KRW 8,210.00 | KRW 7,820.00 | 915.26K |
| 2026-09-22 | KRW 7,820.00 | -2.86% | KRW 8,180.00 | KRW 8,250.00 | KRW 7,710.00 | 955.85K |
| 2026-09-21 | KRW 8,050.00 | +11.19% | KRW 7,350.00 | KRW 8,250.00 | KRW 7,150.00 | 1.94M |
| 2026-09-18 | KRW 7,240.00 | +3.43% | KRW 7,180.00 | KRW 7,420.00 | KRW 6,930.00 | 1.53M |
| 2026-09-17 | KRW 7,000.00 | +13.09% | KRW 6,300.00 | KRW 7,210.00 | KRW 6,240.00 | 3.41M |
| 2026-09-16 | KRW 6,190.00 | +0.65% | KRW 6,140.00 | KRW 6,240.00 | KRW 6,060.00 | 211.96K |
| 2026-09-15 | KRW 6,150.00 | +0.99% | KRW 6,000.00 | KRW 6,360.00 | KRW 5,990.00 | 373.53K |
| 2026-09-14 | KRW 6,090.00 | -1.46% | KRW 6,040.00 | KRW 6,180.00 | KRW 5,910.00 | 264.03K |
| 2026-09-11 | KRW 6,180.00 | -1.75% | KRW 6,110.00 | KRW 6,390.00 | KRW 6,040.00 | 311.61K |
| 2026-09-10 | KRW 6,290.00 | -2.48% | KRW 6,350.00 | KRW 6,460.00 | KRW 6,250.00 | 334.84K |
| 2026-09-09 | KRW 6,450.00 | +3.70% | KRW 6,290.00 | KRW 6,540.00 | KRW 6,220.00 | 564.78K |
| 2026-09-08 | KRW 6,220.00 | -0.48% | KRW 6,250.00 | KRW 6,520.00 | KRW 6,170.00 | 607.57K |
| 2026-09-07 | KRW 6,250.00 | +0.16% | KRW 6,350.00 | KRW 6,390.00 | KRW 6,070.00 | 658.02K |
| 2026-09-04 | KRW 6,240.00 | -2.19% | KRW 6,370.00 | KRW 6,520.00 | KRW 6,190.00 | 617.72K |
| 2026-09-03 | KRW 6,380.00 | +5.11% | KRW 6,170.00 | KRW 6,590.00 | KRW 6,020.00 | 994.12K |
| 2026-09-02 | KRW 6,070.00 | +2.19% | KRW 5,760.00 | KRW 6,160.00 | KRW 5,710.00 | 375.30K |
| 2026-09-01 | KRW 5,940.00 | -2.62% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,830.00 | 274.24K |
| 2026-08-31 | KRW 6,100.00 | +1.16% | KRW 5,860.00 | KRW 6,130.00 | KRW 5,660.00 | 441.98K |
| 2026-08-28 | KRW 6,030.00 | -1.31% | KRW 6,120.00 | KRW 6,220.00 | KRW 5,970.00 | 615.40K |
| 2026-08-27 | KRW 6,110.00 | -8.81% | KRW 6,850.00 | KRW 6,850.00 | KRW 5,960.00 | 2.64M |
| 2026-08-26 | KRW 6,700.00 | +8.06% | KRW 6,200.00 | KRW 6,940.00 | KRW 6,130.00 | 1.63M |
| 2026-08-25 | KRW 6,200.00 | +5.08% | KRW 5,830.00 | KRW 6,200.00 | KRW 5,600.00 | 344.17K |
| 2026-08-24 | KRW 5,900.00 | -4.68% | KRW 6,160.00 | KRW 6,350.00 | KRW 5,890.00 | 490.03K |
| 2026-08-21 | KRW 6,190.00 | -3.73% | KRW 6,250.00 | KRW 6,410.00 | KRW 6,040.00 | 771.57K |
| 2026-08-20 | KRW 6,430.00 | +6.63% | KRW 6,210.00 | KRW 7,100.00 | KRW 6,090.00 | 1.82M |
| 2026-08-19 | KRW 6,030.00 | +0.33% | KRW 6,150.00 | KRW 6,420.00 | KRW 5,910.00 | 1.26M |
| 2026-08-18 | KRW 6,010.00 | -0.99% | KRW 6,160.00 | KRW 6,330.00 | KRW 5,830.00 | 596.92K |
| 2026-08-14 | KRW 6,070.00 | +4.84% | KRW 5,780.00 | KRW 6,300.00 | KRW 5,650.00 | 987.58K |
| 2026-08-13 | KRW 5,790.00 | +3.76% | KRW 5,590.00 | KRW 5,970.00 | KRW 5,450.00 | 592.58K |
| 2026-08-12 | KRW 5,580.00 | +1.09% | KRW 5,530.00 | KRW 5,840.00 | KRW 5,340.00 | 574.10K |
| 2026-08-11 | KRW 5,520.00 | +1.66% | KRW 5,350.00 | KRW 5,600.00 | KRW 5,200.00 | 381.40K |
| 2026-08-10 | KRW 5,430.00 | +8.60% | KRW 5,150.00 | KRW 5,510.00 | KRW 5,080.00 | 512.53K |
| 2026-08-07 | KRW 5,000.00 | -5.30% | KRW 5,330.00 | KRW 5,500.00 | KRW 4,935.00 | 373.69K |
| 2026-08-06 | KRW 5,280.00 | -4.00% | KRW 5,300.00 | KRW 5,580.00 | KRW 5,140.00 | 528.24K |
| 2026-08-05 | KRW 5,500.00 | +7.00% | KRW 5,430.00 | KRW 5,580.00 | KRW 5,240.00 | 794.08K |
| 2026-08-04 | KRW 5,140.00 | +5.01% | KRW 5,020.00 | KRW 5,140.00 | KRW 4,785.00 | 487.59K |
| 2026-08-03 | KRW 4,895.00 | +1.98% | KRW 4,695.00 | KRW 5,090.00 | KRW 4,650.00 | 631.26K |
| 2026-07-31 | KRW 4,800.00 | +23.71% | KRW 4,360.00 | KRW 4,875.00 | KRW 4,240.00 | 1.07M |
| 2026-07-30 | KRW 3,880.00 | -6.28% | KRW 4,125.00 | KRW 4,310.00 | KRW 3,820.00 | 839.68K |
| 2026-07-29 | KRW 4,140.00 | +3.37% | KRW 4,145.00 | KRW 4,685.00 | KRW 3,790.00 | 1.73M |
| 2026-07-28 | KRW 4,005.00 | -14.51% | KRW 4,460.00 | KRW 4,460.00 | KRW 4,005.00 | 497.10K |
| 2026-07-27 | KRW 4,685.00 | +5.04% | KRW 4,590.00 | KRW 4,720.00 | KRW 4,480.00 | 412.66K |
| 2026-07-24 | KRW 4,460.00 | -12.20% | KRW 4,950.00 | KRW 4,955.00 | KRW 4,430.00 | 748.92K |
| 2026-07-23 | KRW 5,080.00 | -4.15% | KRW 5,410.00 | KRW 5,510.00 | KRW 4,835.00 | 1.59M |
| 2026-07-22 | KRW 5,300.00 | +12.05% | KRW 5,160.00 | KRW 5,890.00 | KRW 5,160.00 | 1.62M |
| 2026-07-21 | KRW 4,730.00 | -0.11% | KRW 4,745.00 | KRW 4,820.00 | KRW 4,580.00 | 274.81K |
| 2026-07-20 | KRW 4,735.00 | -6.97% | KRW 4,920.00 | KRW 5,200.00 | KRW 4,585.00 | 411.45K |
| 2026-07-16 | KRW 5,090.00 | -9.11% | KRW 5,380.00 | KRW 5,380.00 | KRW 4,990.00 | 307.63K |
| 2026-07-15 | KRW 5,600.00 | +11.11% | KRW 5,290.00 | KRW 5,690.00 | KRW 5,240.00 | 488.11K |
| 2026-07-14 | KRW 5,040.00 | -5.26% | KRW 5,180.00 | KRW 5,450.00 | KRW 4,745.00 | 429.77K |
| 2026-07-13 | KRW 5,320.00 | -7.48% | KRW 5,760.00 | KRW 6,000.00 | KRW 5,320.00 | 518.72K |
| 2026-07-10 | KRW 5,750.00 | +9.73% | KRW 5,360.00 | KRW 5,900.00 | KRW 5,260.00 | 523.81K |
| 2026-07-09 | KRW 5,240.00 | -0.19% | KRW 5,220.00 | KRW 5,570.00 | KRW 5,120.00 | 326.00K |
| 2026-07-08 | KRW 5,250.00 | -8.22% | KRW 5,610.00 | KRW 5,750.00 | KRW 5,160.00 | 363.35K |
| 2026-07-07 | KRW 5,720.00 | -3.38% | KRW 5,920.00 | KRW 6,060.00 | KRW 5,470.00 | 492.62K |
| 2026-07-06 | KRW 5,920.00 | -5.58% | KRW 6,270.00 | KRW 6,360.00 | KRW 5,650.00 | 516.83K |
| 2026-07-03 | KRW 6,270.00 | -0.48% | KRW 6,480.00 | KRW 6,600.00 | KRW 5,830.00 | 673.99K |
| 2026-07-02 | KRW 6,300.00 | -18.18% | KRW 7,550.00 | KRW 7,550.00 | KRW 6,280.00 | 1.03M |
| 2026-07-01 | KRW 7,700.00 | -5.52% | KRW 8,210.00 | KRW 8,310.00 | KRW 7,640.00 | 931.09K |
| 2026-06-30 | KRW 8,150.00 | -4.57% | KRW 8,540.00 | KRW 8,840.00 | KRW 7,990.00 | 690.52K |
| 2026-06-29 | KRW 8,540.00 | +4.66% | KRW 8,200.00 | KRW 8,720.00 | KRW 7,900.00 | 667.17K |
| 2026-06-26 | KRW 8,160.00 | -6.74% | KRW 8,750.00 | KRW 9,200.00 | KRW 7,960.00 | 1.08M |
| 2026-06-25 | KRW 8,750.00 | -4.27% | KRW 9,560.00 | KRW 9,710.00 | KRW 8,550.00 | 785.65K |
| 2026-06-24 | KRW 9,140.00 | -5.97% | KRW 9,750.00 | KRW 10,010.00 | KRW 8,810.00 | 1.18M |
| 2026-06-23 | KRW 9,720.00 | -11.96% | KRW 11,200.00 | KRW 11,200.00 | KRW 9,600.00 | 1.01M |
| 2026-06-22 | KRW 11,040.00 | -0.72% | KRW 10,900.00 | KRW 11,410.00 | KRW 10,620.00 | 672.02K |
| 2026-06-19 | KRW 11,120.00 | -8.33% | KRW 12,130.00 | KRW 12,160.00 | KRW 10,600.00 | 1.24M |
| 2026-06-18 | KRW 12,130.00 | -2.33% | KRW 12,400.00 | KRW 12,570.00 | KRW 11,805.00 | 724.94K |
| 2026-06-17 | KRW 12,420.00 | +5.43% | KRW 11,590.00 | KRW 13,100.00 | KRW 11,430.00 | 1.84M |
| 2026-06-16 | KRW 11,780.00 | -3.05% | KRW 12,150.00 | KRW 12,400.00 | KRW 11,690.00 | 996.80K |
| 2026-06-15 | KRW 12,150.00 | +5.65% | KRW 12,900.00 | KRW 12,900.00 | KRW 11,620.00 | 1.55M |
| 2026-06-12 | KRW 11,500.00 | +13.08% | KRW 10,750.00 | KRW 12,130.00 | KRW 10,500.00 | 2.74M |
| 2026-06-11 | KRW 10,170.00 | +11.27% | KRW 8,700.00 | KRW 10,410.00 | KRW 8,520.00 | 1.90M |
| 2026-06-10 | KRW 9,140.00 | -7.49% | KRW 9,760.00 | KRW 9,860.00 | KRW 8,710.00 | 274 |
| 2026-06-09 | KRW 9,880.00 | +19.76% | KRW 8,780.00 | KRW 10,660.00 | KRW 8,370.00 | 3.67M |
| 2026-06-08 | KRW 8,250.00 | +4.43% | KRW 7,130.00 | KRW 8,910.00 | KRW 7,100.00 | 1.51M |
| 2026-06-05 | KRW 7,900.00 | -5.50% | KRW 8,300.00 | KRW 8,360.00 | KRW 7,880.00 | 361.20K |
| 2026-06-04 | KRW 8,360.00 | +1.95% | KRW 8,350.00 | KRW 8,910.00 | KRW 8,160.00 | 528.92K |
| 2026-06-02 | KRW 8,200.00 | -2.15% | KRW 8,180.00 | KRW 8,370.00 | KRW 7,780.00 | 644.93K |
| 2026-06-01 | KRW 8,380.00 | -2.56% | KRW 8,300.00 | KRW 8,680.00 | KRW 7,960.00 | 1.11M |
| 2026-05-29 | KRW 8,600.00 | -6.93% | KRW 9,320.00 | KRW 9,490.00 | KRW 8,310.00 | 879.92K |
| 2026-05-28 | KRW 9,240.00 | -10.81% | KRW 10,400.00 | KRW 10,400.00 | KRW 9,010.00 | 1.52M |
| 2026-05-27 | KRW 10,360.00 | +8.82% | KRW 9,880.00 | KRW 11,000.00 | KRW 9,820.00 | 3.82M |
| 2026-05-26 | KRW 9,520.00 | +5.90% | KRW 9,010.00 | KRW 9,670.00 | KRW 9,010.00 | 893.19K |
| 2026-05-22 | KRW 8,990.00 | +9.90% | KRW 8,260.00 | KRW 9,140.00 | KRW 8,220.00 | 664.17K |