APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 11,890.00 | 11,970.00 | 11,540.00 | 11,570.00 | 11,570.00 | 98,137 |
| 2023-05-08 | 11,150.00 | 12,250.00 | 10,800.00 | 11,890.00 | 11,890.00 | 239,615 |
| 2023-05-04 | 10,890.00 | 11,030.00 | 10,530.00 | 10,720.00 | 10,720.00 | 64,175 |
| 2023-05-03 | 10,650.00 | 11,050.00 | 10,460.00 | 10,890.00 | 10,890.00 | 123,352 |
| 2023-05-02 | 11,140.00 | 11,460.00 | 10,670.00 | 10,730.00 | 10,730.00 | 124,468 |
| 2023-04-28 | 11,320.00 | 11,580.00 | 11,070.00 | 11,250.00 | 11,250.00 | 87,248 |
| 2023-04-27 | 11,190.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 71,227 |
| 2023-04-26 | 11,600.00 | 11,620.00 | 11,050.00 | 11,110.00 | 11,110.00 | 111,367 |
| 2023-04-25 | 11,870.00 | 12,080.00 | 11,170.00 | 11,580.00 | 11,580.00 | 153,944 |
| 2023-04-24 | 12,250.00 | 12,370.00 | 11,800.00 | 11,930.00 | 11,930.00 | 96,426 |
| 2023-04-21 | 12,380.00 | 12,460.00 | 12,080.00 | 12,250.00 | 12,250.00 | 96,926 |
| 2023-04-20 | 12,800.00 | 12,990.00 | 12,340.00 | 12,470.00 | 12,470.00 | 109,317 |
| 2023-04-19 | 13,400.00 | 13,400.00 | 12,900.00 | 12,900.00 | 12,900.00 | 121,578 |
| 2023-04-18 | 13,830.00 | 14,000.00 | 13,280.00 | 13,400.00 | 13,400.00 | 123,131 |
| 2023-04-17 | 13,900.00 | 14,420.00 | 13,700.00 | 13,820.00 | 13,820.00 | 134,831 |
| 2023-04-14 | 14,000.00 | 14,020.00 | 13,720.00 | 13,900.00 | 13,900.00 | 144,808 |
| 2023-04-13 | 14,350.00 | 14,400.00 | 13,840.00 | 14,000.00 | 14,000.00 | 134,516 |
| 2023-04-12 | 14,150.00 | 14,660.00 | 13,810.00 | 14,350.00 | 14,350.00 | 116,541 |
| 2023-04-11 | 14,430.00 | 14,450.00 | 14,010.00 | 14,080.00 | 14,080.00 | 104,481 |
| 2023-04-10 | 14,560.00 | 14,560.00 | 13,500.00 | 14,300.00 | 14,300.00 | 120,876 |
| 2023-04-07 | 14,470.00 | 14,470.00 | 14,030.00 | 14,400.00 | 14,400.00 | 89,269 |
| 2023-04-06 | 14,620.00 | 15,150.00 | 14,000.00 | 14,180.00 | 14,180.00 | 164,552 |
| 2023-04-05 | 14,990.00 | 15,260.00 | 14,550.00 | 14,860.00 | 14,860.00 | 191,666 |
| 2023-04-04 | 15,000.00 | 15,170.00 | 14,330.00 | 14,650.00 | 14,650.00 | 170,245 |
| 2023-04-03 | 14,350.00 | 14,990.00 | 13,900.00 | 14,920.00 | 14,920.00 | 184,982 |
| 2023-03-31 | 14,630.00 | 14,930.00 | 14,170.00 | 14,350.00 | 14,350.00 | 164,731 |
| 2023-03-30 | 14,940.00 | 15,070.00 | 14,510.00 | 14,830.00 | 14,830.00 | 113,601 |
| 2023-03-29 | 15,090.00 | 15,220.00 | 14,230.00 | 14,840.00 | 14,840.00 | 262,368 |
| 2023-03-28 | 13,730.00 | 15,390.00 | 13,730.00 | 15,110.00 | 15,110.00 | 578,268 |
| 2023-03-27 | 14,050.00 | 14,250.00 | 13,710.00 | 13,900.00 | 13,900.00 | 128,035 |
| 2023-03-24 | 13,100.00 | 14,100.00 | 12,900.00 | 14,050.00 | 14,050.00 | 208,473 |
| 2023-03-23 | 12,260.00 | 13,200.00 | 12,250.00 | 13,000.00 | 13,000.00 | 102,516 |
| 2023-03-22 | 12,290.00 | 12,600.00 | 12,070.00 | 12,510.00 | 12,510.00 | 69,439 |
| 2023-03-21 | 12,470.00 | 12,630.00 | 12,180.00 | 12,270.00 | 12,270.00 | 31,052 |
| 2023-03-20 | 12,860.00 | 12,860.00 | 12,210.00 | 12,470.00 | 12,470.00 | 80,325 |
| 2023-03-17 | 12,100.00 | 13,300.00 | 12,040.00 | 13,100.00 | 13,100.00 | 134,705 |
| 2023-03-16 | 11,800.00 | 12,350.00 | 11,650.00 | 12,070.00 | 12,070.00 | 43,558 |
| 2023-03-15 | 11,800.00 | 12,100.00 | 11,560.00 | 11,910.00 | 11,910.00 | 75,727 |
| 2023-03-14 | 12,370.00 | 12,400.00 | 11,760.00 | 11,780.00 | 11,780.00 | 61,521 |
| 2023-03-13 | 12,590.00 | 12,710.00 | 11,900.00 | 12,580.00 | 12,580.00 | 76,279 |
| 2023-03-10 | 12,690.00 | 13,100.00 | 12,570.00 | 12,790.00 | 12,790.00 | 71,920 |
| 2023-03-09 | 13,060.00 | 13,210.00 | 12,800.00 | 12,950.00 | 12,950.00 | 62,450 |
| 2023-03-08 | 13,100.00 | 13,230.00 | 12,850.00 | 13,220.00 | 13,220.00 | 71,500 |
| 2023-03-07 | 13,350.00 | 13,520.00 | 13,000.00 | 13,220.00 | 13,220.00 | 62,087 |
| 2023-03-06 | 13,290.00 | 13,530.00 | 13,060.00 | 13,500.00 | 13,500.00 | 45,016 |
| 2023-03-03 | 13,570.00 | 13,750.00 | 13,160.00 | 13,300.00 | 13,300.00 | 62,282 |
| 2023-03-02 | 13,800.00 | 13,820.00 | 13,470.00 | 13,520.00 | 13,520.00 | 78,390 |
| 2023-02-28 | 13,800.00 | 13,970.00 | 13,150.00 | 13,800.00 | 13,800.00 | 70,766 |
| 2023-02-27 | 13,560.00 | 13,950.00 | 13,410.00 | 13,770.00 | 13,770.00 | 41,582 |
| 2023-02-24 | 13,600.00 | 13,860.00 | 13,600.00 | 13,760.00 | 13,760.00 | 48,890 |
| 2023-02-23 | 13,600.00 | 13,760.00 | 13,510.00 | 13,760.00 | 13,760.00 | 33,855 |
| 2023-02-22 | 13,410.00 | 13,690.00 | 13,410.00 | 13,600.00 | 13,600.00 | 46,550 |
| 2023-02-21 | 13,440.00 | 13,700.00 | 13,260.00 | 13,680.00 | 13,680.00 | 66,553 |
| 2023-02-20 | 13,180.00 | 13,450.00 | 13,060.00 | 13,440.00 | 13,440.00 | 54,510 |
| 2023-02-17 | 13,080.00 | 13,230.00 | 12,280.00 | 13,220.00 | 13,220.00 | 35,045 |
| 2023-02-16 | 13,100.00 | 13,340.00 | 13,070.00 | 13,340.00 | 13,340.00 | 85,878 |
| 2023-02-15 | 13,110.00 | 13,170.00 | 13,080.00 | 13,150.00 | 13,150.00 | 56,224 |
| 2023-02-14 | 13,340.00 | 13,340.00 | 13,100.00 | 13,110.00 | 13,110.00 | 70,078 |
| 2023-02-13 | 13,000.00 | 13,310.00 | 13,000.00 | 13,240.00 | 13,240.00 | 44,878 |
| 2023-02-10 | 13,940.00 | 14,020.00 | 13,100.00 | 13,180.00 | 13,180.00 | 197,520 |
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.