APTN Inc. 270520
KRX · South Korea · Utilities
KRW 835.00+3.00 (+0.36%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 831.00 | -0.12% | KRW 835.00 | KRW 884.00 | KRW 802.00 | 755.50K |
| 2026-10-01 | KRW 832.00 | +2.72% | KRW 859.00 | KRW 895.00 | KRW 780.00 | 3.74M |
| 2026-09-30 | KRW 810.00 | -18.26% | KRW 707.00 | KRW 895.00 | KRW 697.00 | 14.75M |
| 2026-09-29 | KRW 991.00 | -29.96% | KRW 991.00 | KRW 991.00 | KRW 991.00 | 483.65K |
| 2026-09-28 | KRW 1,415.00 | -29.95% | KRW 2,335.00 | KRW 2,335.00 | KRW 1,415.00 | 2.34M |
| 2026-09-23 | KRW 2,020.00 | -16.36% | KRW 2,400.00 | KRW 2,415.00 | KRW 1,703.00 | 1.72M |
| 2026-09-22 | KRW 2,415.00 | -11.86% | KRW 2,740.00 | KRW 2,755.00 | KRW 2,280.00 | 563.95K |
| 2026-09-21 | KRW 2,740.00 | -4.86% | KRW 2,880.00 | KRW 2,915.00 | KRW 2,740.00 | 78.60K |
| 2026-09-18 | KRW 2,880.00 | -0.69% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,760.00 | 85.87K |
| 2026-09-17 | KRW 2,900.00 | +1.05% | KRW 2,870.00 | KRW 2,980.00 | KRW 2,750.00 | 127.96K |
| 2026-09-16 | KRW 2,870.00 | -4.81% | KRW 3,015.00 | KRW 3,065.00 | KRW 2,850.00 | 156.20K |
| 2026-09-15 | KRW 3,015.00 | -5.34% | KRW 3,175.00 | KRW 3,175.00 | KRW 2,970.00 | 121.01K |
| 2026-09-14 | KRW 3,185.00 | -0.47% | KRW 3,200.00 | KRW 3,220.00 | KRW 3,065.00 | 99.03K |
| 2026-09-11 | KRW 3,200.00 | +4.40% | KRW 3,050.00 | KRW 3,280.00 | KRW 2,925.00 | 145.21K |
| 2026-09-10 | KRW 3,065.00 | +1.32% | KRW 3,005.00 | KRW 3,300.00 | KRW 2,890.00 | 183.11K |
| 2026-09-09 | KRW 3,025.00 | +0.33% | KRW 3,000.00 | KRW 3,050.00 | KRW 2,920.00 | 78.33K |
| 2026-09-08 | KRW 3,015.00 | +2.73% | KRW 2,920.00 | KRW 3,040.00 | KRW 2,840.00 | 112.44K |
| 2026-09-07 | KRW 2,935.00 | -2.33% | KRW 3,005.00 | KRW 3,025.00 | KRW 2,820.00 | 137.56K |
| 2026-09-04 | KRW 3,005.00 | +8.48% | KRW 2,750.00 | KRW 3,090.00 | KRW 2,540.00 | 265.79K |
| 2026-09-03 | KRW 2,770.00 | +3.55% | KRW 2,795.00 | KRW 3,050.00 | KRW 2,210.00 | 540.99K |
| 2026-09-02 | KRW 2,675.00 | -8.08% | KRW 2,910.00 | KRW 3,100.00 | KRW 2,645.00 | 162.80K |
| 2026-09-01 | KRW 2,910.00 | -14.03% | KRW 3,385.00 | KRW 3,390.00 | KRW 2,620.00 | 746.06K |
| 2026-08-31 | KRW 3,385.00 | -4.65% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,130.00 | 301.00K |
| 2026-08-28 | KRW 3,550.00 | +2.60% | KRW 3,400.00 | KRW 3,600.00 | KRW 3,265.00 | 133.59K |
| 2026-08-27 | KRW 3,460.00 | -2.40% | KRW 3,545.00 | KRW 3,830.00 | KRW 3,400.00 | 307.86K |
| 2026-08-26 | KRW 3,545.00 | -2.07% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,200.00 | 504.70K |
| 2026-08-25 | KRW 3,620.00 | -1.23% | KRW 3,990.00 | KRW 3,990.00 | KRW 3,200.00 | 183.51K |
| 2026-08-24 | KRW 3,665.00 | -3.04% | KRW 3,780.00 | KRW 3,855.00 | KRW 3,550.00 | 152.25K |
| 2026-08-21 | KRW 3,780.00 | +2.16% | KRW 3,700.00 | KRW 3,795.00 | KRW 2,665.00 | 1.13M |
| 2026-08-20 | KRW 3,700.00 | -4.02% | KRW 3,855.00 | KRW 3,855.00 | KRW 3,640.00 | 114.25K |
| 2026-08-19 | KRW 3,855.00 | -0.39% | KRW 3,705.00 | KRW 3,870.00 | KRW 3,615.00 | 140.39K |
| 2026-08-18 | KRW 3,870.00 | -4.44% | KRW 4,050.00 | KRW 4,055.00 | KRW 3,760.00 | 141.08K |
| 2026-08-14 | KRW 4,050.00 | 0.00% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,810.00 | 160.90K |
| 2026-08-13 | KRW 4,050.00 | +0.62% | KRW 4,025.00 | KRW 4,125.00 | KRW 3,730.00 | 299.73K |
| 2026-08-12 | KRW 4,025.00 | +4.41% | KRW 3,970.00 | KRW 4,030.00 | KRW 3,775.00 | 191.60K |
| 2026-08-11 | KRW 3,855.00 | +5.04% | KRW 3,650.00 | KRW 4,000.00 | KRW 3,560.00 | 238.81K |
| 2026-08-10 | KRW 3,670.00 | 0.00% | KRW 3,660.00 | KRW 3,720.00 | KRW 3,485.00 | 148.18K |
| 2026-08-07 | KRW 3,670.00 | -0.68% | KRW 3,740.00 | KRW 3,860.00 | KRW 3,660.00 | 238.51K |
| 2026-08-06 | KRW 3,695.00 | -0.94% | KRW 3,770.00 | KRW 3,810.00 | KRW 3,555.00 | 227.50K |
| 2026-08-05 | KRW 3,730.00 | +5.52% | KRW 3,610.00 | KRW 3,750.00 | KRW 3,500.00 | 266.95K |
| 2026-08-04 | KRW 3,535.00 | +10.30% | KRW 3,205.00 | KRW 3,610.00 | KRW 3,170.00 | 487.49K |
| 2026-08-03 | KRW 3,205.00 | +1.75% | KRW 3,155.00 | KRW 3,265.00 | KRW 3,070.00 | 191.60K |
| 2026-07-31 | KRW 3,150.00 | +0.16% | KRW 3,060.00 | KRW 3,325.00 | KRW 3,060.00 | 268.66K |
| 2026-07-30 | KRW 3,145.00 | +0.16% | KRW 3,065.00 | KRW 3,190.00 | KRW 2,990.00 | 149.01K |
| 2026-07-29 | KRW 3,140.00 | -1.88% | KRW 3,200.00 | KRW 3,250.00 | KRW 3,060.00 | 177.66K |
| 2026-07-28 | KRW 3,200.00 | +1.43% | KRW 3,155.00 | KRW 3,260.00 | KRW 2,780.00 | 273.28K |
| 2026-07-27 | KRW 3,155.00 | +1.77% | KRW 3,285.00 | KRW 3,345.00 | KRW 3,050.00 | 300.57K |
| 2026-07-24 | KRW 3,100.00 | +4.73% | KRW 2,980.00 | KRW 3,150.00 | KRW 2,880.00 | 179.45K |
| 2026-07-23 | KRW 2,960.00 | -4.05% | KRW 3,030.00 | KRW 3,270.00 | KRW 2,960.00 | 348.82K |
| 2026-07-22 | KRW 3,085.00 | +7.30% | KRW 2,920.00 | KRW 3,120.00 | KRW 2,835.00 | 247.48K |
| 2026-07-21 | KRW 2,875.00 | -0.86% | KRW 2,905.00 | KRW 3,040.00 | KRW 2,680.00 | 172.03K |
| 2026-07-20 | KRW 2,900.00 | -5.84% | KRW 3,075.00 | KRW 3,195.00 | KRW 2,820.00 | 199.16K |
| 2026-07-16 | KRW 3,080.00 | +5.48% | KRW 2,920.00 | KRW 3,200.00 | KRW 2,820.00 | 291.53K |
| 2026-07-15 | KRW 2,920.00 | +6.96% | KRW 2,600.00 | KRW 2,945.00 | KRW 2,570.00 | 341.64K |
| 2026-07-14 | KRW 2,730.00 | +9.86% | KRW 2,485.00 | KRW 2,800.00 | KRW 2,400.00 | 504.08K |
| 2026-07-13 | KRW 2,485.00 | +3.54% | KRW 2,415.00 | KRW 2,540.00 | KRW 2,300.00 | 152.23K |
| 2026-07-10 | KRW 2,400.00 | 0.00% | KRW 2,420.00 | KRW 2,505.00 | KRW 2,380.00 | 123.19K |
| 2026-07-09 | KRW 2,400.00 | -1.03% | KRW 2,390.00 | KRW 2,605.00 | KRW 2,155.00 | 339.66K |
| 2026-07-08 | KRW 2,425.00 | -6.73% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,325.00 | 286.86K |
| 2026-07-07 | KRW 2,600.00 | -3.70% | KRW 2,700.00 | KRW 2,810.00 | KRW 2,500.00 | 301.71K |
| 2026-07-06 | KRW 2,700.00 | +7.14% | KRW 2,530.00 | KRW 2,975.00 | KRW 2,505.00 | 551.68K |
| 2026-07-03 | KRW 2,520.00 | -3.45% | KRW 2,610.00 | KRW 2,680.00 | KRW 2,410.00 | 418.35K |
| 2026-07-02 | KRW 2,610.00 | +3.98% | KRW 2,700.00 | KRW 2,800.00 | KRW 2,150.00 | 1.60M |
| 2026-07-01 | KRW 2,510.00 | +15.94% | KRW 2,245.00 | KRW 2,775.00 | KRW 1,952.00 | 2.84M |
| 2026-06-30 | KRW 2,165.00 | +29.72% | KRW 1,669.00 | KRW 2,165.00 | KRW 1,669.00 | 5.00M |
| 2026-06-29 | KRW 1,669.00 | +29.98% | KRW 1,669.00 | KRW 1,669.00 | KRW 1,503.00 | 2.62M |
| 2026-06-26 | KRW 1,284.00 | +29.96% | KRW 1,284.00 | KRW 1,284.00 | KRW 1,284.00 | 169.11K |
| 2026-06-25 | KRW 988.00 | +30.00% | KRW 789.00 | KRW 988.00 | KRW 789.00 | 228.03K |
| 2026-06-24 | KRW 760.00 | -1.43% | KRW 783.00 | KRW 833.00 | KRW 730.00 | 158.41K |
| 2026-06-23 | KRW 771.00 | -3.38% | KRW 791.00 | KRW 866.00 | KRW 765.00 | 167.03K |
| 2026-06-22 | KRW 798.00 | -5.11% | KRW 841.00 | KRW 867.00 | KRW 785.00 | 137.78K |
| 2026-06-19 | KRW 841.00 | -10.15% | KRW 937.00 | KRW 986.00 | KRW 837.00 | 191.20K |
| 2026-06-18 | KRW 936.00 | -4.78% | KRW 980.00 | KRW 999.00 | KRW 936.00 | 84.35K |
| 2026-06-17 | KRW 983.00 | -3.06% | KRW 1,089.00 | KRW 1,089.00 | KRW 979.00 | 93.73K |
| 2026-06-16 | KRW 1,014.00 | +4.00% | KRW 1,000.00 | KRW 1,090.00 | KRW 971.00 | 111.03K |
| 2026-06-15 | KRW 975.00 | -0.31% | KRW 990.00 | KRW 1,047.00 | KRW 974.00 | 37.11K |
| 2026-06-12 | KRW 978.00 | +1.03% | KRW 967.00 | KRW 1,085.00 | KRW 940.00 | 116.48K |
| 2026-06-11 | KRW 968.00 | +1.36% | KRW 970.00 | KRW 980.00 | KRW 921.00 | 80.55K |
| 2026-06-10 | KRW 955.00 | -2.65% | KRW 973.00 | KRW 1,009.00 | KRW 931.00 | 70.86K |
| 2026-06-09 | KRW 981.00 | +4.36% | KRW 989.00 | KRW 1,025.00 | KRW 954.00 | 111.97K |
| 2026-06-08 | KRW 940.00 | -13.68% | KRW 1,070.00 | KRW 1,070.00 | KRW 911.00 | 112.10K |
| 2026-06-05 | KRW 1,089.00 | -0.64% | KRW 1,094.00 | KRW 1,390.00 | KRW 1,000.00 | 237.55K |
| 2026-06-04 | KRW 1,096.00 | 0.00% | KRW 1,090.00 | KRW 1,144.00 | KRW 1,046.00 | 177.21K |
| 2026-06-02 | KRW 1,096.00 | -12.46% | KRW 1,250.00 | KRW 1,254.00 | KRW 1,060.00 | 235.65K |
| 2026-06-01 | KRW 1,252.00 | -10.32% | KRW 1,396.00 | KRW 1,421.00 | KRW 1,252.00 | 88.08K |
| 2026-05-29 | KRW 1,396.00 | -0.64% | KRW 1,405.00 | KRW 1,419.00 | KRW 1,362.00 | 97.03K |
| 2026-05-28 | KRW 1,405.00 | -3.83% | KRW 1,461.00 | KRW 1,477.00 | KRW 1,368.00 | 73.92K |
| 2026-05-27 | KRW 1,461.00 | -9.20% | KRW 1,609.00 | KRW 1,609.00 | KRW 1,449.00 | 141.92K |
| 2026-05-26 | KRW 1,609.00 | +13.63% | KRW 1,499.00 | KRW 1,736.00 | KRW 1,402.00 | 1.10M |
| 2026-05-22 | KRW 1,416.00 | +5.75% | KRW 1,340.00 | KRW 1,584.00 | KRW 1,331.00 | 198.03K |