Stock listing
KRX:270520 APTN Inc. (앱튼) 주가
Follow APTN Inc. into a list and get an email when it puts out news.
Share price · KRX:270520
₩493.00 KRW -70.00 (-12.4%)
Close on Nov 2, 2026
- Day range
- ₩484.00 – ₩580.00 KRWNov 2, 2026
- Volume
- 1.09M sharesNov 2, 2026
- Market cap
- ₩9.69B KRWAt the close on Nov 2, 2026 · price × 19.65M shares outstanding
- 52-week range
- ₩484.00 – ₩7,100.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩1.04B KRWMedian day 307,858 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:270520 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩493.00 | -70.00 | -12.4% | ₩563.00 | ₩580.00 | ₩484.00 | 1,085,858 | |
| ₩563.00 | +7.00 | +1.3% | ₩555.00 | ₩610.00 | ₩518.00 | 481,491 | |
| ₩556.00 | -49.00 | -8.1% | ₩605.00 | ₩605.00 | ₩502.00 | 1,186,747 | |
| ₩605.00 | -15.00 | -2.4% | ₩620.00 | ₩643.00 | ₩605.00 | 284,203 | |
| ₩620.00 | +10.00 | +1.6% | ₩615.00 | ₩655.00 | ₩609.00 | 320,294 | |
| ₩610.00 | -59.00 | -8.8% | ₩669.00 | ₩669.00 | ₩609.00 | 347,939 | |
| ₩669.00 | +31.00 | +4.9% | ₩640.00 | ₩685.00 | ₩612.00 | 375,981 | |
| ₩638.00 | -46.00 | -6.7% | ₩704.00 | ₩704.00 | ₩638.00 | 360,981 | |
| ₩684.00 | +11.00 | +1.6% | ₩680.00 | ₩724.00 | ₩660.00 | 470,793 | |
| ₩673.00 | -56.00 | -7.7% | ₩730.00 | ₩737.00 | ₩660.00 | 945,134 | |
| ₩729.00 | -67.00 | -8.4% | ₩793.00 | ₩796.00 | ₩720.00 | 727,004 | |
| ₩796.00 | +48.00 | +6.4% | ₩748.00 | ₩818.00 | ₩736.00 | 409,058 | |
| ₩748.00 | -52.00 | -6.5% | ₩799.00 | ₩800.00 | ₩716.00 | 509,440 | |
| ₩800.00 | -23.00 | -2.8% | ₩823.00 | ₩849.00 | ₩799.00 | 601,667 | |
| ₩823.00 | -9.00 | -1.1% | ₩848.00 | ₩869.00 | ₩781.00 | 1,814,925 | |
| ₩832.00 | -3.00 | -0.4% | ₩875.00 | ₩875.00 | ₩820.00 | 328,509 | |
| ₩835.00 | -46.00 | -5.2% | ₩881.00 | ₩881.00 | ₩808.00 | 711,368 | |
| ₩881.00 | +9.00 | +1.0% | ₩873.00 | ₩887.00 | ₩860.00 | 705,675 | |
| ₩872.00 | +54.00 | +6.6% | ₩820.00 | ₩905.00 | ₩820.00 | 1,764,686 | |
| ₩818.00 | -14.00 | -1.7% | ₩835.00 | ₩884.00 | ₩802.00 | 1,040,730 | |
| ₩832.00 | +22.00 | +2.7% | ₩859.00 | ₩895.00 | ₩780.00 | 3,737,321 | |
| ₩810.00 | -181.00 | -18.3% | ₩707.00 | ₩895.00 | ₩697.00 | 14,745,482 | |
| ₩991.00 | -424.00 | -30.0% | ₩991.00 | ₩991.00 | ₩991.00 | 483,651 | |
| ₩1,415.00 | -605.00 | -30.0% | ₩2,335.00 | ₩2,335.00 | ₩1,415.00 | 2,342,531 | |
| ₩2,020.00 | -395.00 | -16.4% | ₩2,400.00 | ₩2,415.00 | ₩1,703.00 | 1,717,544 | |
| ₩2,415.00 | -325.00 | -11.9% | ₩2,740.00 | ₩2,755.00 | ₩2,280.00 | 563,953 | |
| ₩2,740.00 | -140.00 | -4.9% | ₩2,880.00 | ₩2,915.00 | ₩2,740.00 | 78,599 | |
| ₩2,880.00 | -20.00 | -0.7% | ₩2,980.00 | ₩2,980.00 | ₩2,760.00 | 85,873 | |
| ₩2,900.00 | +30.00 | +1.0% | ₩2,870.00 | ₩2,980.00 | ₩2,750.00 | 127,963 | |
| ₩2,870.00 | -145.00 | -4.8% | ₩3,015.00 | ₩3,065.00 | ₩2,850.00 | 156,196 | |
| ₩3,015.00 | -170.00 | -5.3% | ₩3,175.00 | ₩3,175.00 | ₩2,970.00 | 121,008 | |
| ₩3,185.00 | -15.00 | -0.5% | ₩3,200.00 | ₩3,220.00 | ₩3,065.00 | 99,031 | |
| ₩3,200.00 | +135.00 | +4.4% | ₩3,050.00 | ₩3,280.00 | ₩2,925.00 | 145,206 | |
| ₩3,065.00 | +40.00 | +1.3% | ₩3,005.00 | ₩3,300.00 | ₩2,890.00 | 183,111 | |
| ₩3,025.00 | +10.00 | +0.3% | ₩3,000.00 | ₩3,050.00 | ₩2,920.00 | 78,334 | |
| ₩3,015.00 | +80.00 | +2.7% | ₩2,920.00 | ₩3,040.00 | ₩2,840.00 | 112,438 | |
| ₩2,935.00 | -70.00 | -2.3% | ₩3,005.00 | ₩3,025.00 | ₩2,820.00 | 137,557 | |
| ₩3,005.00 | +235.00 | +8.5% | ₩2,750.00 | ₩3,090.00 | ₩2,540.00 | 265,785 | |
| ₩2,770.00 | +95.00 | +3.6% | ₩2,795.00 | ₩3,050.00 | ₩2,210.00 | 540,988 | |
| ₩2,675.00 | -235.00 | -8.1% | ₩2,910.00 | ₩3,100.00 | ₩2,645.00 | 162,798 | |
| ₩2,910.00 | -475.00 | -14.0% | ₩3,385.00 | ₩3,390.00 | ₩2,620.00 | 746,057 | |
| ₩3,385.00 | -165.00 | -4.6% | ₩3,695.00 | ₩3,695.00 | ₩3,130.00 | 301,002 | |
| ₩3,550.00 | +90.00 | +2.6% | ₩3,400.00 | ₩3,600.00 | ₩3,265.00 | 133,587 | |
| ₩3,460.00 | -85.00 | -2.4% | ₩3,545.00 | ₩3,830.00 | ₩3,400.00 | 307,858 | |
| ₩3,545.00 | -75.00 | -2.1% | ₩3,975.00 | ₩3,975.00 | ₩3,200.00 | 504,695 | |
| ₩3,620.00 | -45.00 | -1.2% | ₩3,990.00 | ₩3,990.00 | ₩3,200.00 | 183,513 | |
| ₩3,665.00 | -115.00 | -3.0% | ₩3,780.00 | ₩3,855.00 | ₩3,550.00 | 152,245 | |
| ₩3,780.00 | +80.00 | +2.2% | ₩3,700.00 | ₩3,795.00 | ₩2,665.00 | 1,132,188 | |
| ₩3,700.00 | -155.00 | -4.0% | ₩3,855.00 | ₩3,855.00 | ₩3,640.00 | 114,246 | |
| ₩3,855.00 | -15.00 | -0.4% | ₩3,705.00 | ₩3,870.00 | ₩3,615.00 | 140,394 | |
| ₩3,870.00 | -180.00 | -4.4% | ₩4,050.00 | ₩4,055.00 | ₩3,760.00 | 141,078 | |
| ₩4,050.00 | 0.00 | 0.0% | ₩4,100.00 | ₩4,100.00 | ₩3,810.00 | 160,896 | |
| ₩4,050.00 | +25.00 | +0.6% | ₩4,025.00 | ₩4,125.00 | ₩3,730.00 | 299,732 | |
| ₩4,025.00 | +170.00 | +4.4% | ₩3,970.00 | ₩4,030.00 | ₩3,775.00 | 191,596 | |
| ₩3,855.00 | +185.00 | +5.0% | ₩3,650.00 | ₩4,000.00 | ₩3,560.00 | 238,814 | |
| ₩3,670.00 | 0.00 | 0.0% | ₩3,660.00 | ₩3,720.00 | ₩3,485.00 | 148,184 | |
| ₩3,670.00 | -25.00 | -0.7% | ₩3,740.00 | ₩3,860.00 | ₩3,660.00 | 238,514 | |
| ₩3,695.00 | -35.00 | -0.9% | ₩3,770.00 | ₩3,810.00 | ₩3,555.00 | 227,496 | |
| ₩3,730.00 | +195.00 | +5.5% | ₩3,610.00 | ₩3,750.00 | ₩3,500.00 | 266,947 | |
| ₩3,535.00 | +330.00 | +10.3% | ₩3,205.00 | ₩3,610.00 | ₩3,170.00 | 487,490 | |
| ₩3,205.00 | +55.00 | +1.7% | ₩3,155.00 | ₩3,265.00 | ₩3,070.00 | 191,600 |
- Ticker
- KRX:270520
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about APTN Inc.