APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 13,890.00 | 14,100.00 | 13,700.00 | 13,950.00 | 13,950.00 | 94,503 |
| 2023-02-08 | 14,260.00 | 14,480.00 | 13,850.00 | 13,870.00 | 13,870.00 | 137,456 |
| 2023-02-07 | 13,960.00 | 14,180.00 | 13,860.00 | 14,090.00 | 14,090.00 | 50,365 |
| 2023-02-06 | 14,350.00 | 14,350.00 | 13,810.00 | 13,960.00 | 13,960.00 | 79,010 |
| 2023-02-03 | 14,150.00 | 14,650.00 | 13,870.00 | 14,350.00 | 14,350.00 | 174,408 |
| 2023-02-02 | 14,350.00 | 15,000.00 | 13,900.00 | 13,980.00 | 13,980.00 | 221,607 |
| 2023-02-01 | 14,000.00 | 14,230.00 | 13,800.00 | 13,870.00 | 13,870.00 | 116,578 |
| 2023-01-31 | 13,980.00 | 14,400.00 | 13,450.00 | 14,060.00 | 14,060.00 | 68,651 |
| 2023-01-30 | 14,750.00 | 14,750.00 | 13,850.00 | 14,010.00 | 14,010.00 | 103,854 |
| 2023-01-27 | 14,010.00 | 14,740.00 | 14,010.00 | 14,540.00 | 14,540.00 | 120,032 |
| 2023-01-26 | 13,840.00 | 13,990.00 | 13,700.00 | 13,990.00 | 13,990.00 | 69,752 |
| 2023-01-25 | 13,750.00 | 13,910.00 | 13,450.00 | 13,800.00 | 13,800.00 | 94,625 |
| 2023-01-20 | 13,400.00 | 13,950.00 | 13,400.00 | 13,800.00 | 13,800.00 | 84,437 |
| 2023-01-19 | 13,400.00 | 13,800.00 | 13,100.00 | 13,450.00 | 13,450.00 | 78,770 |
| 2023-01-18 | 14,300.00 | 14,350.00 | 13,500.00 | 13,550.00 | 13,550.00 | 188,196 |
| 2023-01-17 | 13,200.00 | 13,850.00 | 13,150.00 | 13,650.00 | 13,650.00 | 130,426 |
| 2023-01-16 | 13,000.00 | 13,300.00 | 12,850.00 | 13,200.00 | 13,200.00 | 58,749 |
| 2023-01-13 | 13,250.00 | 13,250.00 | 12,650.00 | 13,000.00 | 13,000.00 | 59,349 |
| 2023-01-12 | 13,650.00 | 13,650.00 | 13,100.00 | 13,150.00 | 13,150.00 | 54,984 |
| 2023-01-11 | 13,650.00 | 13,650.00 | 13,200.00 | 13,450.00 | 13,450.00 | 67,762 |
| 2023-01-10 | 14,000.00 | 14,000.00 | 13,400.00 | 13,450.00 | 13,450.00 | 73,785 |
| 2023-01-09 | 13,650.00 | 14,050.00 | 13,400.00 | 13,700.00 | 13,700.00 | 82,697 |
| 2023-01-06 | 13,600.00 | 14,000.00 | 13,500.00 | 13,650.00 | 13,650.00 | 77,369 |
| 2023-01-05 | 14,650.00 | 14,650.00 | 13,550.00 | 13,750.00 | 13,750.00 | 168,884 |
| 2023-01-04 | 13,950.00 | 14,500.00 | 13,250.00 | 14,500.00 | 14,500.00 | 149,822 |
| 2023-01-03 | 15,100.00 | 15,300.00 | 13,850.00 | 14,150.00 | 14,150.00 | 402,038 |
| 2023-01-02 | 15,950.00 | 16,000.00 | 14,800.00 | 15,100.00 | 15,100.00 | 161,109 |
| 2022-12-29 | 16,450.00 | 16,450.00 | 15,550.00 | 15,750.00 | 15,750.00 | 177,731 |
| 2022-12-28 | 15,850.00 | 16,900.00 | 15,700.00 | 16,550.00 | 16,550.00 | 352,075 |
| 2022-12-27 | 16,000.00 | 16,450.00 | 15,300.00 | 15,600.00 | 15,500.00 | 320,071 |
| 2022-12-26 | 15,450.00 | 15,950.00 | 15,250.00 | 15,750.00 | 15,649.04 | 246,812 |
| 2022-12-23 | 15,250.00 | 16,000.00 | 14,900.00 | 15,500.00 | 15,400.64 | 381,730 |
| 2022-12-22 | 14,850.00 | 16,200.00 | 14,600.00 | 15,500.00 | 15,400.64 | 621,265 |
| 2022-12-21 | 14,500.00 | 14,900.00 | 14,150.00 | 14,650.00 | 14,556.09 | 343,026 |
| 2022-12-20 | 13,400.00 | 14,400.00 | 12,900.00 | 14,300.00 | 14,208.33 | 658,325 |
| 2022-12-19 | 12,900.00 | 13,400.00 | 12,850.00 | 13,300.00 | 13,214.74 | 52,293 |
| 2022-12-16 | 12,900.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,016.03 | 44,867 |
| 2022-12-15 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,214.74 | 43,490 |
| 2022-12-14 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,214.74 | 57,001 |
| 2022-12-13 | 12,950.00 | 13,100.00 | 12,550.00 | 12,800.00 | 12,717.95 | 41,418 |
| 2022-12-12 | 13,000.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,717.95 | 48,931 |
| 2022-12-09 | 13,000.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,016.03 | 33,824 |
| 2022-12-08 | 12,650.00 | 13,300.00 | 12,650.00 | 13,000.00 | 12,916.67 | 29,228 |
| 2022-12-07 | 12,700.00 | 13,100.00 | 12,650.00 | 12,850.00 | 12,767.63 | 27,152 |
| 2022-12-06 | 12,950.00 | 13,250.00 | 12,400.00 | 12,900.00 | 12,817.31 | 72,162 |
| 2022-12-05 | 14,950.00 | 14,950.00 | 13,100.00 | 13,250.00 | 13,165.06 | 227,877 |
| 2022-12-02 | 13,850.00 | 14,750.00 | 13,700.00 | 14,650.00 | 14,556.09 | 152,084 |
| 2022-12-01 | 14,050.00 | 14,650.00 | 13,900.00 | 14,000.00 | 13,910.26 | 70,250 |
| 2022-11-30 | 13,500.00 | 13,950.00 | 13,200.00 | 13,900.00 | 13,810.90 | 37,317 |
| 2022-11-29 | 13,900.00 | 14,150.00 | 13,200.00 | 13,500.00 | 13,413.46 | 92,627 |
| 2022-11-28 | 14,500.00 | 14,500.00 | 13,900.00 | 13,900.00 | 13,810.90 | 68,183 |
| 2022-11-25 | 14,900.00 | 15,100.00 | 14,350.00 | 14,650.00 | 14,556.09 | 85,790 |
| 2022-11-24 | 14,400.00 | 15,150.00 | 14,100.00 | 14,650.00 | 14,556.09 | 241,514 |
| 2022-11-23 | 13,700.00 | 14,550.00 | 13,700.00 | 14,100.00 | 14,009.62 | 110,305 |
| 2022-11-22 | 13,500.00 | 13,850.00 | 12,950.00 | 13,700.00 | 13,612.18 | 83,459 |
| 2022-11-21 | 14,200.00 | 14,200.00 | 13,400.00 | 13,700.00 | 13,612.18 | 125,174 |
| 2022-11-18 | 13,700.00 | 14,550.00 | 13,700.00 | 14,150.00 | 14,059.29 | 148,486 |
| 2022-11-17 | 13,750.00 | 13,950.00 | 13,450.00 | 13,900.00 | 13,810.90 | 86,070 |
| 2022-11-16 | 13,150.00 | 14,100.00 | 13,150.00 | 13,950.00 | 13,860.58 | 190,315 |
| 2022-11-15 | 12,250.00 | 13,150.00 | 11,950.00 | 13,050.00 | 12,966.35 | 94,054 |
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.