TipRanks
Go Ultimate55% OFF

APACT Co., Ltd. (200470) Historical Prices

KR:200470 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 20269,350.009,350.008,740.008,780.008,780.00-7.87%958,2670.86
Nov 02, 20269,260.009,870.008,900.009,530.009,530.00-0.31%1,516,1601.37
Oct 30, 20269,570.0010,000.009,020.009,560.009,560.00-3.82%1,865,3171.72
Oct 29, 202610,930.0010,940.009,220.009,940.009,940.00-9.06%3,348,5063.22
Oct 28, 202610,200.0011,090.0010,150.0010,930.0010,930.00+8.76%2,965,0592.94
Oct 27, 20269,730.0010,140.009,630.0010,050.0010,050.00+7.26%1,809,5951.82
Oct 26, 20269,050.0010,240.008,920.009,370.009,370.00+0.64%2,565,1352.62
Oct 23, 20268,520.009,660.008,340.009,310.009,310.00+8.00%3,528,3343.79
Oct 22, 20268,350.008,720.007,810.008,620.008,620.00+1.89%3,215,1263.63
Oct 21, 20268,660.009,150.008,230.008,460.008,460.00+0.71%1,919,1012.21
Oct 20, 20269,020.009,020.008,330.008,400.008,400.00-5.19%957,2301.09
Oct 19, 20268,570.009,180.008,480.008,860.008,860.00-4.53%903,8871.02
Oct 16, 20269,410.009,700.009,060.009,280.009,280.00+0.00%696,2180.79
Oct 15, 20269,330.009,520.008,740.009,280.009,280.00-7.39%1,139,4411.31
Oct 14, 202610,660.0010,800.009,820.0010,020.0010,020.00-4.84%888,3641.04
Oct 13, 20269,680.0010,590.009,480.0010,530.0010,530.00+4.99%1,584,6521.89
Oct 12, 202610,740.0010,780.009,800.0010,030.0010,030.00-7.04%1,139,8621.38
Oct 09, 202610,790.0011,100.009,940.0010,790.0010,790.00+0.00%00.00
Oct 08, 20269,990.0011,100.009,940.0010,790.0010,790.00+8.01%1,916,2712.36
Oct 07, 202610,020.0010,130.009,760.009,990.009,990.00-1.38%767,3670.95
Oct 06, 202610,150.0010,270.009,900.0010,130.0010,130.00-0.10%825,1161.03
Oct 05, 202610,140.0010,480.0010,010.0010,140.0010,140.00+0.00%00.00
Oct 02, 202610,200.0010,480.0010,010.0010,140.0010,140.00-0.78%958,3121.20
Oct 01, 20269,240.0010,480.009,190.0010,220.0010,220.00+9.66%2,154,6652.79
Sep 30, 20268,200.009,390.008,050.009,320.009,320.00+13.80%3,004,0064.09
Sep 29, 20267,780.008,250.007,700.008,190.008,190.00+5.13%852,1621.16
Sep 28, 20268,210.008,210.007,700.007,790.007,790.00-4.53%829,0711.12
Sep 25, 20268,160.008,210.007,820.008,160.008,160.00+0.00%00.00
Sep 24, 20268,160.008,210.007,820.008,160.008,160.00+0.00%00.00
Sep 23, 20267,940.008,210.007,820.008,160.008,160.00+4.35%915,2551.20
Sep 22, 20268,180.008,250.007,710.007,820.007,820.00-2.86%955,8461.26
Sep 21, 20267,350.008,250.007,150.008,050.008,050.00+11.19%1,935,1892.58
Sep 18, 20267,180.007,420.006,930.007,240.007,240.00+3.43%1,527,3602.06
Sep 17, 20266,300.007,210.006,240.007,000.007,000.00+13.09%3,414,8194.90
Sep 16, 20266,140.006,240.006,060.006,190.006,190.00+0.65%211,9610.30
Sep 15, 20266,000.006,360.005,990.006,150.006,150.00+0.99%351,3970.49
Sep 14, 20266,040.006,180.005,910.006,090.006,090.00-1.46%264,0330.35
Sep 11, 20266,110.006,390.006,040.006,180.006,180.00-1.75%311,6140.41
Sep 10, 20266,350.006,460.006,250.006,290.006,290.00-2.48%334,8400.43
Sep 09, 20266,290.006,540.006,220.006,450.006,450.00+3.70%564,7800.70
Sep 08, 20266,250.006,520.006,170.006,220.006,220.00-0.48%607,5650.73
Sep 07, 20266,350.006,390.006,070.006,250.006,250.00+0.16%658,0190.79
Sep 04, 20266,370.006,520.006,190.006,240.006,240.00-2.19%617,7170.70
Sep 03, 20266,170.006,590.006,020.006,380.006,380.00+5.11%994,1181.11
Sep 02, 20265,760.006,160.005,710.006,070.006,070.00+2.19%375,2960.42
Sep 01, 20266,100.006,100.005,830.005,940.005,940.00-2.62%274,2390.31
Aug 31, 20265,860.006,130.005,660.006,100.006,100.00+1.16%441,9820.50
Aug 28, 20266,120.006,220.005,970.006,030.006,030.00-1.31%615,4040.69
Aug 27, 20266,850.006,850.005,960.006,110.006,110.00-8.81%2,637,8983.05
Aug 26, 20266,200.006,940.006,130.006,700.006,700.00+8.06%1,633,1081.91