APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 8,000.00 | 8,280.00 | 7,810.00 | 7,820.00 | 7,820.00 | 65,875 |
| 2024-01-30 | 8,210.00 | 8,400.00 | 7,940.00 | 8,020.00 | 8,020.00 | 119,881 |
| 2024-01-29 | 8,130.00 | 8,430.00 | 7,800.00 | 8,310.00 | 8,310.00 | 236,516 |
| 2024-01-26 | 8,060.00 | 8,380.00 | 8,000.00 | 8,070.00 | 8,070.00 | 122,164 |
| 2024-01-25 | 8,300.00 | 8,300.00 | 8,060.00 | 8,120.00 | 8,120.00 | 82,739 |
| 2024-01-24 | 8,450.00 | 8,450.00 | 8,040.00 | 8,320.00 | 8,320.00 | 86,994 |
| 2024-01-23 | 8,650.00 | 8,650.00 | 8,250.00 | 8,300.00 | 8,300.00 | 173,341 |
| 2024-01-22 | 8,200.00 | 8,490.00 | 8,050.00 | 8,450.00 | 8,450.00 | 197,287 |
| 2024-01-19 | 7,970.00 | 8,150.00 | 7,860.00 | 8,130.00 | 8,130.00 | 158,046 |
| 2024-01-18 | 8,330.00 | 8,330.00 | 7,700.00 | 7,890.00 | 7,890.00 | 255,746 |
| 2024-01-17 | 8,600.00 | 8,850.00 | 8,230.00 | 8,330.00 | 8,330.00 | 430,301 |
| 2024-01-16 | 8,530.00 | 8,660.00 | 8,140.00 | 8,310.00 | 8,310.00 | 342,457 |
| 2024-01-15 | 8,880.00 | 8,960.00 | 8,210.00 | 8,660.00 | 8,660.00 | 675,055 |
| 2024-01-12 | 7,200.00 | 9,290.00 | 7,010.00 | 8,860.00 | 8,860.00 | 424,322 |
| 2024-01-11 | 7,440.00 | 7,680.00 | 7,200.00 | 7,200.00 | 7,200.00 | 89,002 |
| 2024-01-10 | 7,530.00 | 7,530.00 | 7,190.00 | 7,280.00 | 7,280.00 | 76,668 |
| 2024-01-09 | 7,600.00 | 7,640.00 | 7,410.00 | 7,490.00 | 7,490.00 | 75,328 |
| 2024-01-08 | 7,500.00 | 8,200.00 | 7,300.00 | 7,480.00 | 7,480.00 | 492,850 |
| 2024-01-05 | 6,900.00 | 7,460.00 | 6,900.00 | 7,300.00 | 7,300.00 | 112,058 |
| 2024-01-04 | 6,950.00 | 7,010.00 | 6,830.00 | 6,940.00 | 6,940.00 | 40,510 |
| 2024-01-03 | 6,880.00 | 6,960.00 | 6,740.00 | 6,950.00 | 6,950.00 | 23,845 |
| 2024-01-02 | 6,700.00 | 7,010.00 | 6,660.00 | 6,940.00 | 6,940.00 | 57,470 |
| 2023-12-28 | 6,600.00 | 6,780.00 | 6,560.00 | 6,700.00 | 6,700.00 | 46,929 |
| 2023-12-27 | 6,910.00 | 6,910.00 | 6,530.00 | 6,600.00 | 6,600.00 | 41,285 |
| 2023-12-26 | 6,550.00 | 7,070.00 | 6,550.00 | 6,790.00 | 6,790.00 | 97,329 |
| 2023-12-22 | 6,450.00 | 6,700.00 | 6,330.00 | 6,610.00 | 6,610.00 | 67,420 |
| 2023-12-21 | 6,510.00 | 6,600.00 | 6,210.00 | 6,320.00 | 6,320.00 | 62,609 |
| 2023-12-20 | 6,620.00 | 6,660.00 | 6,560.00 | 6,570.00 | 6,570.00 | 17,269 |
| 2023-12-19 | 6,520.00 | 6,590.00 | 6,480.00 | 6,590.00 | 6,590.00 | 17,812 |
| 2023-12-18 | 6,650.00 | 6,710.00 | 6,370.00 | 6,500.00 | 6,500.00 | 28,378 |
| 2023-12-15 | 6,330.00 | 6,750.00 | 6,330.00 | 6,560.00 | 6,560.00 | 63,286 |
| 2023-12-14 | 6,220.00 | 6,350.00 | 6,220.00 | 6,330.00 | 6,330.00 | 29,609 |
| 2023-12-13 | 6,180.00 | 6,260.00 | 6,110.00 | 6,190.00 | 6,190.00 | 33,902 |
| 2023-12-12 | 6,250.00 | 6,340.00 | 6,140.00 | 6,240.00 | 6,240.00 | 17,500 |
| 2023-12-11 | 6,270.00 | 6,300.00 | 6,170.00 | 6,200.00 | 6,200.00 | 20,490 |
| 2023-12-08 | 6,250.00 | 6,280.00 | 6,160.00 | 6,270.00 | 6,270.00 | 16,677 |
| 2023-12-07 | 6,100.00 | 6,210.00 | 6,040.00 | 6,180.00 | 6,180.00 | 18,946 |
| 2023-12-06 | 6,010.00 | 6,250.00 | 6,010.00 | 6,100.00 | 6,100.00 | 26,121 |
| 2023-12-05 | 6,190.00 | 6,190.00 | 6,000.00 | 6,050.00 | 6,050.00 | 26,263 |
| 2023-12-04 | 6,100.00 | 6,200.00 | 6,030.00 | 6,200.00 | 6,200.00 | 42,006 |
| 2023-12-01 | 6,540.00 | 6,540.00 | 6,030.00 | 6,090.00 | 6,090.00 | 105,187 |
| 2023-11-30 | 6,430.00 | 6,520.00 | 6,330.00 | 6,420.00 | 6,420.00 | 13,067 |
| 2023-11-29 | 6,510.00 | 6,520.00 | 6,330.00 | 6,390.00 | 6,390.00 | 26,040 |
| 2023-11-28 | 6,540.00 | 6,610.00 | 6,430.00 | 6,450.00 | 6,450.00 | 20,841 |
| 2023-11-27 | 6,540.00 | 6,600.00 | 6,470.00 | 6,500.00 | 6,500.00 | 17,073 |
| 2023-11-24 | 6,610.00 | 6,730.00 | 6,530.00 | 6,540.00 | 6,540.00 | 18,458 |
| 2023-11-23 | 6,740.00 | 6,760.00 | 6,580.00 | 6,600.00 | 6,600.00 | 31,351 |
| 2023-11-22 | 6,960.00 | 6,960.00 | 6,740.00 | 6,780.00 | 6,780.00 | 22,626 |
| 2023-11-21 | 6,860.00 | 6,930.00 | 6,720.00 | 6,930.00 | 6,930.00 | 37,912 |
| 2023-11-20 | 6,800.00 | 6,980.00 | 6,710.00 | 6,840.00 | 6,840.00 | 27,801 |
| 2023-11-17 | 6,960.00 | 6,960.00 | 6,770.00 | 6,860.00 | 6,860.00 | 25,887 |
| 2023-11-16 | 6,990.00 | 7,030.00 | 6,830.00 | 6,970.00 | 6,970.00 | 14,608 |
| 2023-11-15 | 7,050.00 | 7,060.00 | 6,740.00 | 6,970.00 | 6,970.00 | 31,658 |
| 2023-11-14 | 6,810.00 | 6,950.00 | 6,700.00 | 6,760.00 | 6,760.00 | 33,826 |
| 2023-11-13 | 6,870.00 | 7,200.00 | 6,700.00 | 6,810.00 | 6,810.00 | 30,522 |
| 2023-11-10 | 7,060.00 | 7,060.00 | 6,870.00 | 6,950.00 | 6,950.00 | 11,441 |
| 2023-11-09 | 6,980.00 | 7,400.00 | 6,930.00 | 7,070.00 | 7,070.00 | 68,648 |
| 2023-11-08 | 6,780.00 | 7,080.00 | 6,650.00 | 6,980.00 | 6,980.00 | 37,061 |
| 2023-11-07 | 6,620.00 | 6,770.00 | 6,500.00 | 6,730.00 | 6,730.00 | 42,029 |
| 2023-11-06 | 6,480.00 | 6,620.00 | 6,400.00 | 6,620.00 | 6,620.00 | 74,230 |
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.