APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 8,220.00 | 8,390.00 | 8,100.00 | 8,220.00 | 8,220.00 | 21,440 |
| 2023-08-02 | 8,450.00 | 8,710.00 | 8,120.00 | 8,260.00 | 8,260.00 | 32,528 |
| 2023-08-01 | 8,530.00 | 8,730.00 | 8,120.00 | 8,590.00 | 8,590.00 | 21,168 |
| 2023-07-31 | 8,450.00 | 8,590.00 | 8,420.00 | 8,530.00 | 8,530.00 | 23,680 |
| 2023-07-28 | 8,080.00 | 8,520.00 | 8,060.00 | 8,450.00 | 8,450.00 | 61,048 |
| 2023-07-27 | 7,890.00 | 8,220.00 | 7,880.00 | 8,090.00 | 8,090.00 | 88,830 |
| 2023-07-26 | 8,210.00 | 8,300.00 | 7,540.00 | 8,000.00 | 8,000.00 | 184,284 |
| 2023-07-25 | 8,660.00 | 9,050.00 | 8,250.00 | 8,300.00 | 8,300.00 | 88,753 |
| 2023-07-24 | 8,760.00 | 8,790.00 | 8,540.00 | 8,660.00 | 8,660.00 | 53,212 |
| 2023-07-21 | 8,700.00 | 8,940.00 | 8,680.00 | 8,790.00 | 8,790.00 | 24,321 |
| 2023-07-20 | 8,730.00 | 8,920.00 | 8,600.00 | 8,740.00 | 8,740.00 | 37,864 |
| 2023-07-19 | 9,000.00 | 9,060.00 | 8,730.00 | 8,730.00 | 8,730.00 | 65,715 |
| 2023-07-18 | 9,040.00 | 9,100.00 | 8,920.00 | 8,960.00 | 8,960.00 | 50,461 |
| 2023-07-17 | 9,180.00 | 9,200.00 | 8,970.00 | 9,100.00 | 9,100.00 | 40,556 |
| 2023-07-14 | 9,080.00 | 9,250.00 | 8,990.00 | 9,180.00 | 9,180.00 | 56,502 |
| 2023-07-13 | 8,970.00 | 9,180.00 | 8,960.00 | 9,030.00 | 9,030.00 | 73,965 |
| 2023-07-12 | 8,990.00 | 9,130.00 | 8,960.00 | 9,000.00 | 9,000.00 | 42,059 |
| 2023-07-11 | 9,220.00 | 9,230.00 | 8,810.00 | 9,080.00 | 9,080.00 | 59,126 |
| 2023-07-10 | 9,000.00 | 9,570.00 | 8,700.00 | 9,570.00 | 9,570.00 | 74,162 |
| 2023-07-07 | 9,000.00 | 9,160.00 | 8,700.00 | 8,800.00 | 8,800.00 | 57,155 |
| 2023-07-06 | 9,710.00 | 9,900.00 | 9,040.00 | 9,040.00 | 9,040.00 | 77,889 |
| 2023-07-05 | 9,860.00 | 9,970.00 | 9,710.00 | 9,710.00 | 9,710.00 | 26,763 |
| 2023-07-04 | 9,710.00 | 9,890.00 | 9,680.00 | 9,850.00 | 9,850.00 | 20,611 |
| 2023-07-03 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 24,025 |
| 2023-06-30 | 9,660.00 | 9,670.00 | 9,300.00 | 9,600.00 | 9,600.00 | 68,802 |
| 2023-06-29 | 9,750.00 | 9,940.00 | 9,650.00 | 9,680.00 | 9,680.00 | 25,890 |
| 2023-06-28 | 9,820.00 | 10,010.00 | 9,730.00 | 9,770.00 | 9,770.00 | 55,875 |
| 2023-06-27 | 10,000.00 | 10,090.00 | 9,840.00 | 9,840.00 | 9,840.00 | 32,033 |
| 2023-06-26 | 9,970.00 | 10,170.00 | 9,830.00 | 9,960.00 | 9,960.00 | 27,910 |
| 2023-06-23 | 9,950.00 | 10,190.00 | 9,880.00 | 9,970.00 | 9,970.00 | 29,957 |
| 2023-06-22 | 9,920.00 | 10,110.00 | 9,910.00 | 9,950.00 | 9,950.00 | 36,161 |
| 2023-06-21 | 10,230.00 | 10,340.00 | 9,950.00 | 10,040.00 | 10,040.00 | 59,966 |
| 2023-06-20 | 10,280.00 | 10,550.00 | 10,090.00 | 10,230.00 | 10,230.00 | 78,997 |
| 2023-06-19 | 10,540.00 | 10,590.00 | 10,290.00 | 10,390.00 | 10,390.00 | 42,653 |
| 2023-06-16 | 10,900.00 | 10,900.00 | 10,350.00 | 10,520.00 | 10,520.00 | 114,512 |
| 2023-06-15 | 10,670.00 | 10,880.00 | 10,360.00 | 10,720.00 | 10,720.00 | 44,145 |
| 2023-06-14 | 10,880.00 | 10,950.00 | 10,650.00 | 10,690.00 | 10,690.00 | 46,966 |
| 2023-06-13 | 11,020.00 | 11,130.00 | 10,800.00 | 10,870.00 | 10,870.00 | 57,422 |
| 2023-06-12 | 11,060.00 | 11,130.00 | 10,730.00 | 10,980.00 | 10,980.00 | 82,630 |
| 2023-06-09 | 10,800.00 | 11,170.00 | 10,760.00 | 11,050.00 | 11,050.00 | 83,583 |
| 2023-06-08 | 11,000.00 | 11,080.00 | 10,740.00 | 10,740.00 | 10,740.00 | 75,769 |
| 2023-06-07 | 10,760.00 | 11,450.00 | 10,580.00 | 11,100.00 | 11,100.00 | 126,853 |
| 2023-06-05 | 10,960.00 | 10,980.00 | 10,630.00 | 10,760.00 | 10,760.00 | 88,975 |
| 2023-06-02 | 11,100.00 | 11,130.00 | 10,980.00 | 10,980.00 | 10,980.00 | 54,824 |
| 2023-06-01 | 11,170.00 | 11,450.00 | 11,000.00 | 11,100.00 | 11,100.00 | 51,257 |
| 2023-05-31 | 11,210.00 | 11,450.00 | 11,140.00 | 11,160.00 | 11,160.00 | 71,735 |
| 2023-05-30 | 11,170.00 | 11,320.00 | 10,930.00 | 11,300.00 | 11,300.00 | 87,707 |
| 2023-05-26 | 11,300.00 | 11,800.00 | 11,020.00 | 11,150.00 | 11,150.00 | 128,997 |
| 2023-05-25 | 10,700.00 | 11,900.00 | 10,700.00 | 11,250.00 | 11,250.00 | 449,624 |
| 2023-05-24 | 11,180.00 | 11,360.00 | 10,650.00 | 10,700.00 | 10,700.00 | 175,402 |
| 2023-05-23 | 11,500.00 | 11,580.00 | 10,910.00 | 11,180.00 | 11,180.00 | 523,799 |
| 2023-05-22 | 9,100.00 | 11,500.00 | 9,100.00 | 11,500.00 | 11,500.00 | 2,022,316 |
| 2023-05-19 | 9,530.00 | 9,770.00 | 8,390.00 | 8,850.00 | 8,850.00 | 902,538 |
| 2023-05-18 | 11,480.00 | 11,480.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1,258,562 |
| 2023-05-17 | 11,410.00 | 12,180.00 | 11,410.00 | 12,000.00 | 12,000.00 | 60,999 |
| 2023-05-16 | 11,510.00 | 11,720.00 | 11,310.00 | 11,580.00 | 11,580.00 | 48,433 |
| 2023-05-15 | 11,610.00 | 11,750.00 | 11,220.00 | 11,510.00 | 11,510.00 | 73,319 |
| 2023-05-12 | 11,610.00 | 12,150.00 | 11,450.00 | 11,520.00 | 11,520.00 | 170,855 |
| 2023-05-11 | 11,100.00 | 12,050.00 | 11,100.00 | 11,610.00 | 11,610.00 | 197,163 |
| 2023-05-10 | 11,570.00 | 11,590.00 | 11,060.00 | 11,090.00 | 11,090.00 | 83,815 |
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.