APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,130.00 | 7,280.00 | 7,040.00 | 7,230.00 | 7,230.00 | 33,327 |
| 2024-04-29 | 7,100.00 | 7,180.00 | 7,040.00 | 7,130.00 | 7,130.00 | 22,985 |
| 2024-04-26 | 7,150.00 | 7,220.00 | 7,030.00 | 7,100.00 | 7,100.00 | 22,642 |
| 2024-04-25 | 6,970.00 | 7,270.00 | 6,970.00 | 7,100.00 | 7,100.00 | 37,683 |
| 2024-04-24 | 7,050.00 | 7,190.00 | 6,960.00 | 6,970.00 | 6,970.00 | 53,337 |
| 2024-04-23 | 7,050.00 | 7,200.00 | 6,950.00 | 7,020.00 | 7,020.00 | 40,987 |
| 2024-04-22 | 7,000.00 | 7,090.00 | 6,930.00 | 7,050.00 | 7,050.00 | 68,294 |
| 2024-04-19 | 7,260.00 | 7,280.00 | 7,010.00 | 7,090.00 | 7,090.00 | 38,545 |
| 2024-04-18 | 7,060.00 | 7,380.00 | 7,060.00 | 7,280.00 | 7,280.00 | 42,244 |
| 2024-04-17 | 6,900.00 | 7,140.00 | 6,900.00 | 7,060.00 | 7,060.00 | 19,339 |
| 2024-04-16 | 7,140.00 | 7,200.00 | 6,850.00 | 6,900.00 | 6,900.00 | 64,503 |
| 2024-04-15 | 7,450.00 | 7,450.00 | 7,120.00 | 7,180.00 | 7,180.00 | 88,071 |
| 2024-04-12 | 7,230.00 | 7,660.00 | 7,230.00 | 7,500.00 | 7,500.00 | 119,661 |
| 2024-04-11 | 7,160.00 | 7,300.00 | 7,110.00 | 7,260.00 | 7,260.00 | 1,517,759 |
| 2024-04-09 | 7,200.00 | 7,360.00 | 7,190.00 | 7,260.00 | 7,260.00 | 37,198 |
| 2024-04-08 | 7,630.00 | 7,630.00 | 7,240.00 | 7,250.00 | 7,250.00 | 61,408 |
| 2024-04-05 | 7,110.00 | 7,760.00 | 7,040.00 | 7,630.00 | 7,630.00 | 193,108 |
| 2024-04-04 | 7,220.00 | 7,340.00 | 7,090.00 | 7,200.00 | 7,200.00 | 35,984 |
| 2024-04-03 | 7,520.00 | 7,560.00 | 7,250.00 | 7,250.00 | 7,250.00 | 54,236 |
| 2024-04-02 | 7,700.00 | 7,800.00 | 7,510.00 | 7,610.00 | 7,610.00 | 52,549 |
| 2024-04-01 | 7,910.00 | 7,950.00 | 7,720.00 | 7,750.00 | 7,750.00 | 48,556 |
| 2024-03-29 | 7,790.00 | 7,950.00 | 7,760.00 | 7,900.00 | 7,900.00 | 53,062 |
| 2024-03-28 | 7,690.00 | 7,950.00 | 7,690.00 | 7,810.00 | 7,810.00 | 90,707 |
| 2024-03-27 | 7,660.00 | 7,740.00 | 7,460.00 | 7,690.00 | 7,690.00 | 66,144 |
| 2024-03-26 | 7,610.00 | 7,790.00 | 7,490.00 | 7,680.00 | 7,680.00 | 68,438 |
| 2024-03-25 | 7,820.00 | 7,960.00 | 7,660.00 | 7,680.00 | 7,680.00 | 85,732 |
| 2024-03-22 | 7,460.00 | 7,790.00 | 7,400.00 | 7,790.00 | 7,790.00 | 87,742 |
| 2024-03-21 | 7,370.00 | 7,630.00 | 7,320.00 | 7,460.00 | 7,460.00 | 93,129 |
| 2024-03-20 | 7,400.00 | 7,470.00 | 7,260.00 | 7,310.00 | 7,310.00 | 40,148 |
| 2024-03-19 | 7,240.00 | 7,420.00 | 7,150.00 | 7,360.00 | 7,360.00 | 52,888 |
| 2024-03-18 | 7,420.00 | 7,530.00 | 7,200.00 | 7,290.00 | 7,290.00 | 66,574 |
| 2024-03-15 | 7,100.00 | 7,410.00 | 7,000.00 | 7,310.00 | 7,310.00 | 72,073 |
| 2024-03-14 | 7,550.00 | 7,680.00 | 7,050.00 | 7,080.00 | 7,080.00 | 305,885 |
| 2024-03-13 | 7,030.00 | 7,580.00 | 6,980.00 | 7,530.00 | 7,530.00 | 206,500 |
| 2024-03-12 | 7,010.00 | 7,060.00 | 6,850.00 | 6,960.00 | 6,960.00 | 62,102 |
| 2024-03-11 | 6,930.00 | 7,200.00 | 6,910.00 | 7,050.00 | 7,050.00 | 52,440 |
| 2024-03-08 | 6,850.00 | 7,040.00 | 6,680.00 | 6,930.00 | 6,930.00 | 70,571 |
| 2024-03-07 | 6,770.00 | 6,920.00 | 6,690.00 | 6,850.00 | 6,850.00 | 33,521 |
| 2024-03-06 | 6,860.00 | 6,910.00 | 6,680.00 | 6,770.00 | 6,770.00 | 42,986 |
| 2024-03-05 | 7,000.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,820.00 | 33,454 |
| 2024-03-04 | 6,930.00 | 7,030.00 | 6,910.00 | 7,000.00 | 7,000.00 | 27,892 |
| 2024-02-29 | 6,860.00 | 7,060.00 | 6,780.00 | 6,900.00 | 6,900.00 | 32,362 |
| 2024-02-28 | 6,790.00 | 6,990.00 | 6,770.00 | 6,940.00 | 6,940.00 | 27,382 |
| 2024-02-27 | 7,200.00 | 7,200.00 | 6,820.00 | 6,820.00 | 6,820.00 | 79,247 |
| 2024-02-26 | 7,280.00 | 7,340.00 | 7,090.00 | 7,140.00 | 7,140.00 | 42,494 |
| 2024-02-23 | 7,320.00 | 7,330.00 | 7,090.00 | 7,280.00 | 7,280.00 | 70,848 |
| 2024-02-22 | 7,360.00 | 7,400.00 | 7,190.00 | 7,230.00 | 7,230.00 | 39,005 |
| 2024-02-21 | 7,290.00 | 7,360.00 | 7,190.00 | 7,200.00 | 7,200.00 | 48,297 |
| 2024-02-20 | 7,330.00 | 7,490.00 | 7,290.00 | 7,290.00 | 7,290.00 | 47,626 |
| 2024-02-19 | 7,570.00 | 7,650.00 | 7,400.00 | 7,400.00 | 7,400.00 | 54,671 |
| 2024-02-16 | 7,650.00 | 7,740.00 | 7,460.00 | 7,570.00 | 7,570.00 | 44,452 |
| 2024-02-15 | 7,790.00 | 7,920.00 | 7,660.00 | 7,660.00 | 7,660.00 | 36,195 |
| 2024-02-14 | 7,660.00 | 7,820.00 | 7,630.00 | 7,710.00 | 7,710.00 | 74,707 |
| 2024-02-13 | 7,850.00 | 7,940.00 | 7,720.00 | 7,810.00 | 7,810.00 | 62,529 |
| 2024-02-08 | 7,390.00 | 7,850.00 | 7,390.00 | 7,800.00 | 7,800.00 | 87,986 |
| 2024-02-07 | 7,450.00 | 7,470.00 | 7,340.00 | 7,460.00 | 7,460.00 | 21,136 |
| 2024-02-06 | 7,460.00 | 7,560.00 | 7,200.00 | 7,450.00 | 7,450.00 | 62,730 |
| 2024-02-05 | 7,530.00 | 7,640.00 | 7,340.00 | 7,560.00 | 7,560.00 | 85,439 |
| 2024-02-02 | 7,650.00 | 7,700.00 | 7,450.00 | 7,530.00 | 7,530.00 | 98,381 |
| 2024-02-01 | 7,820.00 | 7,830.00 | 7,490.00 | 7,650.00 | 7,650.00 | 95,676 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.