APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 6,250.00 | 6,460.00 | 6,150.00 | 6,440.00 | 6,440.00 | 27,200 |
| 2023-11-02 | 6,010.00 | 6,280.00 | 6,010.00 | 6,210.00 | 6,210.00 | 23,717 |
| 2023-11-01 | 5,990.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,970.00 | 13,210 |
| 2023-10-31 | 6,140.00 | 6,150.00 | 5,880.00 | 5,930.00 | 5,930.00 | 24,005 |
| 2023-10-30 | 6,050.00 | 6,260.00 | 5,910.00 | 6,030.00 | 6,030.00 | 17,500 |
| 2023-10-27 | 6,130.00 | 6,230.00 | 6,080.00 | 6,100.00 | 6,100.00 | 23,566 |
| 2023-10-26 | 6,220.00 | 6,320.00 | 6,080.00 | 6,210.00 | 6,210.00 | 20,500 |
| 2023-10-25 | 6,400.00 | 6,450.00 | 6,300.00 | 6,370.00 | 6,370.00 | 10,589 |
| 2023-10-24 | 6,230.00 | 6,560.00 | 6,070.00 | 6,400.00 | 6,400.00 | 51,527 |
| 2023-10-23 | 6,480.00 | 6,510.00 | 6,200.00 | 6,260.00 | 6,260.00 | 30,542 |
| 2023-10-20 | 6,600.00 | 6,640.00 | 6,350.00 | 6,490.00 | 6,490.00 | 26,529 |
| 2023-10-19 | 6,920.00 | 6,920.00 | 6,590.00 | 6,650.00 | 6,650.00 | 37,851 |
| 2023-10-18 | 7,010.00 | 7,050.00 | 6,850.00 | 6,920.00 | 6,920.00 | 14,327 |
| 2023-10-17 | 6,820.00 | 7,040.00 | 6,820.00 | 6,990.00 | 6,990.00 | 14,411 |
| 2023-10-16 | 6,960.00 | 6,970.00 | 6,720.00 | 6,820.00 | 6,820.00 | 42,158 |
| 2023-10-13 | 7,150.00 | 7,200.00 | 6,980.00 | 7,120.00 | 7,120.00 | 17,404 |
| 2023-10-12 | 6,920.00 | 7,240.00 | 6,920.00 | 7,130.00 | 7,130.00 | 35,457 |
| 2023-10-11 | 6,680.00 | 7,150.00 | 6,680.00 | 7,010.00 | 7,010.00 | 41,493 |
| 2023-10-10 | 6,900.00 | 7,070.00 | 6,630.00 | 6,660.00 | 6,660.00 | 64,768 |
| 2023-10-06 | 6,780.00 | 7,070.00 | 6,780.00 | 6,900.00 | 6,900.00 | 32,492 |
| 2023-10-05 | 7,280.00 | 7,370.00 | 6,710.00 | 6,850.00 | 6,850.00 | 74,677 |
| 2023-10-04 | 7,700.00 | 7,700.00 | 7,300.00 | 7,310.00 | 7,310.00 | 44,212 |
| 2023-09-27 | 7,550.00 | 7,730.00 | 7,500.00 | 7,710.00 | 7,710.00 | 29,140 |
| 2023-09-26 | 7,760.00 | 7,970.00 | 7,560.00 | 7,600.00 | 7,600.00 | 30,059 |
| 2023-09-25 | 7,830.00 | 8,080.00 | 7,500.00 | 7,810.00 | 7,810.00 | 61,820 |
| 2023-09-22 | 7,740.00 | 8,060.00 | 7,740.00 | 7,830.00 | 7,830.00 | 53,156 |
| 2023-09-21 | 7,870.00 | 8,180.00 | 7,810.00 | 7,820.00 | 7,820.00 | 52,815 |
| 2023-09-20 | 8,040.00 | 8,100.00 | 7,940.00 | 7,980.00 | 7,980.00 | 51,379 |
| 2023-09-19 | 8,210.00 | 8,300.00 | 8,020.00 | 8,140.00 | 8,140.00 | 45,954 |
| 2023-09-18 | 7,860.00 | 8,350.00 | 7,830.00 | 8,230.00 | 8,230.00 | 107,269 |
| 2023-09-15 | 7,820.00 | 8,000.00 | 7,810.00 | 8,000.00 | 8,000.00 | 83,371 |
| 2023-09-14 | 8,000.00 | 8,000.00 | 7,810.00 | 7,820.00 | 7,820.00 | 71,012 |
| 2023-09-13 | 7,840.00 | 8,020.00 | 7,810.00 | 7,940.00 | 7,940.00 | 81,518 |
| 2023-09-12 | 7,970.00 | 8,090.00 | 7,830.00 | 7,840.00 | 7,840.00 | 86,050 |
| 2023-09-11 | 8,140.00 | 8,220.00 | 7,950.00 | 8,030.00 | 8,030.00 | 102,245 |
| 2023-09-08 | 8,270.00 | 8,340.00 | 8,020.00 | 8,190.00 | 8,190.00 | 105,801 |
| 2023-09-07 | 8,260.00 | 8,490.00 | 8,260.00 | 8,270.00 | 8,270.00 | 82,080 |
| 2023-09-06 | 8,400.00 | 8,400.00 | 8,220.00 | 8,350.00 | 8,350.00 | 61,995 |
| 2023-09-05 | 8,270.00 | 8,520.00 | 8,220.00 | 8,340.00 | 8,340.00 | 165,234 |
| 2023-09-04 | 8,410.00 | 8,410.00 | 7,910.00 | 8,320.00 | 8,320.00 | 120,698 |
| 2023-09-01 | 8,380.00 | 8,580.00 | 8,330.00 | 8,410.00 | 8,410.00 | 121,137 |
| 2023-08-31 | 8,630.00 | 8,630.00 | 8,380.00 | 8,380.00 | 8,380.00 | 128,561 |
| 2023-08-30 | 8,680.00 | 8,720.00 | 8,500.00 | 8,550.00 | 8,550.00 | 177,309 |
| 2023-08-29 | 8,380.00 | 8,700.00 | 8,350.00 | 8,680.00 | 8,680.00 | 174,569 |
| 2023-08-28 | 8,490.00 | 8,560.00 | 8,230.00 | 8,380.00 | 8,380.00 | 189,073 |
| 2023-08-25 | 8,730.00 | 8,880.00 | 8,460.00 | 8,470.00 | 8,470.00 | 267,065 |
| 2023-08-24 | 8,880.00 | 9,100.00 | 8,660.00 | 8,730.00 | 8,730.00 | 432,995 |
| 2023-08-23 | 9,410.00 | 9,670.00 | 8,720.00 | 8,850.00 | 8,850.00 | 1,362,683 |
| 2023-08-22 | 10,020.00 | 10,160.00 | 8,590.00 | 8,790.00 | 8,790.00 | 1,446,173 |
| 2023-08-21 | 12,370.00 | 13,490.00 | 10,230.00 | 11,130.00 | 11,130.00 | 6,332,868 |
| 2023-08-18 | 8,860.00 | 11,280.00 | 8,860.00 | 11,050.00 | 11,050.00 | 2,626,160 |
| 2023-08-17 | 8,550.00 | 8,970.00 | 8,400.00 | 8,680.00 | 8,680.00 | 69,974 |
| 2023-08-16 | 8,840.00 | 8,950.00 | 8,630.00 | 8,650.00 | 8,650.00 | 31,855 |
| 2023-08-14 | 8,810.00 | 9,050.00 | 8,700.00 | 8,840.00 | 8,840.00 | 45,323 |
| 2023-08-11 | 8,640.00 | 8,840.00 | 8,500.00 | 8,830.00 | 8,830.00 | 38,083 |
| 2023-08-10 | 8,650.00 | 8,820.00 | 8,420.00 | 8,680.00 | 8,680.00 | 36,297 |
| 2023-08-09 | 8,090.00 | 8,700.00 | 8,050.00 | 8,690.00 | 8,690.00 | 61,198 |
| 2023-08-08 | 8,470.00 | 8,520.00 | 7,800.00 | 8,090.00 | 8,090.00 | 66,925 |
| 2023-08-07 | 8,460.00 | 8,570.00 | 8,210.00 | 8,460.00 | 8,460.00 | 28,353 |
| 2023-08-04 | 8,160.00 | 8,520.00 | 8,100.00 | 8,460.00 | 8,460.00 | 31,192 |
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.