Stock listing
KRX:200470 APACT Co., Ltd. (에이팩트) 주가
Follow APACT Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:200470
₩9,560.00 KRW -380.00 (-3.8%)
Close on Oct 30, 2026
- Day range
- ₩9,020.00 – ₩10,000.00 KRWOct 30, 2026
- Volume
- 1.77M sharesOct 30, 2026
- Market cap
- ₩405.0B KRWAt the close on Oct 30, 2026 · price × 42.36M shares outstanding
- 52-week range
- ₩3,790.00 – ₩13,100.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩9.25B KRWMedian day 827,094 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:200470 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,560.00 | -380.00 | -3.8% | ₩9,570.00 | ₩10,000.00 | ₩9,020.00 | 1,771,557 | |
| ₩9,940.00 | -990.00 | -9.1% | ₩10,930.00 | ₩10,940.00 | ₩9,220.00 | 3,238,838 | |
| ₩10,930.00 | +880.00 | +8.8% | ₩10,200.00 | ₩11,090.00 | ₩10,150.00 | 2,790,447 | |
| ₩10,050.00 | +680.00 | +7.3% | ₩9,730.00 | ₩10,140.00 | ₩9,630.00 | 1,688,004 | |
| ₩9,370.00 | +60.00 | +0.6% | ₩9,050.00 | ₩10,240.00 | ₩8,920.00 | 2,380,451 | |
| ₩9,310.00 | +690.00 | +8.0% | ₩8,520.00 | ₩9,660.00 | ₩8,340.00 | 3,396,367 | |
| ₩8,620.00 | +160.00 | +1.9% | ₩8,350.00 | ₩8,720.00 | ₩7,810.00 | 2,611,941 | |
| ₩8,460.00 | +60.00 | +0.7% | ₩8,660.00 | ₩9,150.00 | ₩8,230.00 | 1,839,483 | |
| ₩8,400.00 | -460.00 | -5.2% | ₩9,020.00 | ₩9,020.00 | ₩8,330.00 | 806,173 | |
| ₩8,860.00 | -420.00 | -4.5% | ₩8,570.00 | ₩9,180.00 | ₩8,480.00 | 812,306 | |
| ₩9,280.00 | 0.00 | 0.0% | ₩9,410.00 | ₩9,700.00 | ₩9,060.00 | 673,419 | |
| ₩9,280.00 | -740.00 | -7.4% | ₩9,330.00 | ₩9,520.00 | ₩8,740.00 | 1,139,441 | |
| ₩10,020.00 | -510.00 | -4.8% | ₩10,660.00 | ₩10,800.00 | ₩9,820.00 | 888,364 | |
| ₩10,530.00 | +500.00 | +5.0% | ₩9,680.00 | ₩10,590.00 | ₩9,480.00 | 1,584,652 | |
| ₩10,030.00 | -760.00 | -7.0% | ₩10,740.00 | ₩10,780.00 | ₩9,800.00 | 1,139,862 | |
| ₩10,790.00 | +800.00 | +8.0% | ₩9,990.00 | ₩11,100.00 | ₩9,940.00 | 1,916,271 | |
| ₩9,990.00 | -140.00 | -1.4% | ₩10,020.00 | ₩10,130.00 | ₩9,760.00 | 767,367 | |
| ₩10,130.00 | -10.00 | -0.1% | ₩10,150.00 | ₩10,270.00 | ₩9,900.00 | 825,116 | |
| ₩10,140.00 | -80.00 | -0.8% | ₩10,200.00 | ₩10,480.00 | ₩10,010.00 | 958,312 | |
| ₩10,220.00 | +900.00 | +9.7% | ₩9,240.00 | ₩10,480.00 | ₩9,190.00 | 2,154,665 | |
| ₩9,320.00 | +1,130.00 | +13.8% | ₩8,200.00 | ₩9,390.00 | ₩8,050.00 | 3,004,006 | |
| ₩8,190.00 | +400.00 | +5.1% | ₩7,780.00 | ₩8,250.00 | ₩7,700.00 | 852,162 | |
| ₩7,790.00 | -370.00 | -4.5% | ₩8,210.00 | ₩8,210.00 | ₩7,700.00 | 829,071 | |
| ₩8,160.00 | +340.00 | +4.3% | ₩7,940.00 | ₩8,210.00 | ₩7,820.00 | 915,255 | |
| ₩7,820.00 | -230.00 | -2.9% | ₩8,180.00 | ₩8,250.00 | ₩7,710.00 | 955,846 | |
| ₩8,050.00 | +810.00 | +11.2% | ₩7,350.00 | ₩8,250.00 | ₩7,150.00 | 1,935,189 | |
| ₩7,240.00 | +240.00 | +3.4% | ₩7,180.00 | ₩7,420.00 | ₩6,930.00 | 1,527,360 | |
| ₩7,000.00 | +810.00 | +13.1% | ₩6,300.00 | ₩7,210.00 | ₩6,240.00 | 3,414,819 | |
| ₩6,190.00 | +40.00 | +0.7% | ₩6,140.00 | ₩6,240.00 | ₩6,060.00 | 211,961 | |
| ₩6,150.00 | +60.00 | +1.0% | ₩6,000.00 | ₩6,360.00 | ₩5,990.00 | 351,397 | |
| ₩6,090.00 | -90.00 | -1.5% | ₩6,040.00 | ₩6,180.00 | ₩5,910.00 | 264,033 | |
| ₩6,180.00 | -110.00 | -1.7% | ₩6,110.00 | ₩6,390.00 | ₩6,040.00 | 311,614 | |
| ₩6,290.00 | -160.00 | -2.5% | ₩6,350.00 | ₩6,460.00 | ₩6,250.00 | 334,840 | |
| ₩6,450.00 | +230.00 | +3.7% | ₩6,290.00 | ₩6,540.00 | ₩6,220.00 | 564,780 | |
| ₩6,220.00 | -30.00 | -0.5% | ₩6,250.00 | ₩6,520.00 | ₩6,170.00 | 607,565 | |
| ₩6,250.00 | +10.00 | +0.2% | ₩6,350.00 | ₩6,390.00 | ₩6,070.00 | 658,019 | |
| ₩6,240.00 | -140.00 | -2.2% | ₩6,370.00 | ₩6,520.00 | ₩6,190.00 | 617,717 | |
| ₩6,380.00 | +310.00 | +5.1% | ₩6,170.00 | ₩6,590.00 | ₩6,020.00 | 994,118 | |
| ₩6,070.00 | +130.00 | +2.2% | ₩5,760.00 | ₩6,160.00 | ₩5,710.00 | 375,296 | |
| ₩5,940.00 | -160.00 | -2.6% | ₩6,100.00 | ₩6,100.00 | ₩5,830.00 | 274,239 | |
| ₩6,100.00 | +70.00 | +1.2% | ₩5,860.00 | ₩6,130.00 | ₩5,660.00 | 441,982 | |
| ₩6,030.00 | -80.00 | -1.3% | ₩6,120.00 | ₩6,220.00 | ₩5,970.00 | 615,404 | |
| ₩6,110.00 | -590.00 | -8.8% | ₩6,850.00 | ₩6,850.00 | ₩5,960.00 | 2,637,898 | |
| ₩6,700.00 | +500.00 | +8.1% | ₩6,200.00 | ₩6,940.00 | ₩6,130.00 | 1,633,108 | |
| ₩6,200.00 | +300.00 | +5.1% | ₩5,830.00 | ₩6,200.00 | ₩5,600.00 | 344,173 | |
| ₩5,900.00 | -290.00 | -4.7% | ₩6,160.00 | ₩6,350.00 | ₩5,890.00 | 490,034 | |
| ₩6,190.00 | -240.00 | -3.7% | ₩6,250.00 | ₩6,410.00 | ₩6,040.00 | 771,565 | |
| ₩6,430.00 | +400.00 | +6.6% | ₩6,210.00 | ₩7,100.00 | ₩6,090.00 | 1,824,163 | |
| ₩6,030.00 | +20.00 | +0.3% | ₩6,150.00 | ₩6,420.00 | ₩5,910.00 | 1,264,859 | |
| ₩6,010.00 | -60.00 | -1.0% | ₩6,160.00 | ₩6,330.00 | ₩5,830.00 | 596,919 | |
| ₩6,070.00 | +280.00 | +4.8% | ₩5,780.00 | ₩6,300.00 | ₩5,650.00 | 987,575 | |
| ₩5,790.00 | +210.00 | +3.8% | ₩5,590.00 | ₩5,970.00 | ₩5,450.00 | 592,583 | |
| ₩5,580.00 | +60.00 | +1.1% | ₩5,530.00 | ₩5,840.00 | ₩5,340.00 | 574,101 | |
| ₩5,520.00 | +90.00 | +1.7% | ₩5,350.00 | ₩5,600.00 | ₩5,200.00 | 381,398 | |
| ₩5,430.00 | +430.00 | +8.6% | ₩5,150.00 | ₩5,510.00 | ₩5,080.00 | 512,533 | |
| ₩5,000.00 | -280.00 | -5.3% | ₩5,330.00 | ₩5,500.00 | ₩4,935.00 | 373,692 | |
| ₩5,280.00 | -220.00 | -4.0% | ₩5,300.00 | ₩5,580.00 | ₩5,140.00 | 528,239 | |
| ₩5,500.00 | +360.00 | +7.0% | ₩5,430.00 | ₩5,580.00 | ₩5,240.00 | 794,081 | |
| ₩5,140.00 | +245.00 | +5.0% | ₩5,020.00 | ₩5,140.00 | ₩4,785.00 | 487,592 | |
| ₩4,895.00 | +95.00 | +2.0% | ₩4,695.00 | ₩5,090.00 | ₩4,650.00 | 631,257 | |
| ₩4,800.00 | +920.00 | +23.7% | ₩4,360.00 | ₩4,875.00 | ₩4,240.00 | 1,065,044 | |
| ₩3,880.00 | -260.00 | -6.3% | ₩4,125.00 | ₩4,310.00 | ₩3,820.00 | 839,679 |
- Ticker
- KRX:200470
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
APACT Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about APACT Co., Ltd.