APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 12,250.00 | 13,150.00 | 11,950.00 | 13,050.00 | 12,966.35 | 94,054 |
| 2022-11-14 | 12,250.00 | 12,450.00 | 12,050.00 | 12,300.00 | 12,221.15 | 28,658 |
| 2022-11-11 | 12,400.00 | 12,550.00 | 12,000.00 | 12,250.00 | 12,171.47 | 32,344 |
| 2022-11-10 | 12,150.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,823.72 | 25,071 |
| 2022-11-09 | 12,500.00 | 12,550.00 | 12,100.00 | 12,150.00 | 12,072.12 | 36,463 |
| 2022-11-08 | 12,450.00 | 12,550.00 | 12,250.00 | 12,500.00 | 12,419.87 | 32,416 |
| 2022-11-07 | 12,400.00 | 12,650.00 | 12,100.00 | 12,500.00 | 12,419.87 | 65,556 |
| 2022-11-04 | 11,500.00 | 12,750.00 | 11,400.00 | 12,400.00 | 12,320.51 | 190,365 |
| 2022-11-03 | 11,400.00 | 11,750.00 | 11,200.00 | 11,500.00 | 11,426.28 | 34,596 |
| 2022-11-02 | 11,700.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,525.64 | 28,338 |
| 2022-11-01 | 12,000.00 | 12,100.00 | 11,350.00 | 11,900.00 | 11,823.72 | 49,409 |
| 2022-10-31 | 12,700.00 | 12,700.00 | 11,450.00 | 12,000.00 | 11,923.08 | 105,946 |
| 2022-10-28 | 12,400.00 | 12,950.00 | 12,300.00 | 12,400.00 | 12,320.51 | 72,687 |
| 2022-10-27 | 12,250.00 | 12,650.00 | 12,100.00 | 12,500.00 | 12,419.87 | 139,921 |
| 2022-10-26 | 11,650.00 | 13,200.00 | 11,200.00 | 12,300.00 | 12,221.15 | 587,382 |
| 2022-10-25 | 9,400.00 | 11,900.00 | 9,400.00 | 11,700.00 | 11,625.00 | 625,247 |
| 2022-10-24 | 9,040.00 | 9,320.00 | 9,040.00 | 9,320.00 | 9,260.26 | 18,128 |
| 2022-10-21 | 9,150.00 | 9,150.00 | 8,880.00 | 9,000.00 | 8,942.31 | 19,791 |
| 2022-10-20 | 9,270.00 | 9,350.00 | 9,010.00 | 9,100.00 | 9,041.67 | 10,142 |
| 2022-10-19 | 9,700.00 | 9,700.00 | 9,250.00 | 9,250.00 | 9,190.71 | 21,516 |
| 2022-10-18 | 9,320.00 | 9,530.00 | 9,310.00 | 9,530.00 | 9,468.91 | 29,575 |
| 2022-10-17 | 9,150.00 | 9,290.00 | 8,850.00 | 9,250.00 | 9,190.71 | 19,443 |
| 2022-10-14 | 9,150.00 | 9,470.00 | 9,010.00 | 9,440.00 | 9,379.49 | 12,801 |
| 2022-10-13 | 9,300.00 | 9,430.00 | 8,860.00 | 8,910.00 | 8,852.88 | 36,648 |
| 2022-10-12 | 9,430.00 | 9,700.00 | 9,110.00 | 9,440.00 | 9,379.49 | 19,644 |
| 2022-10-11 | 9,690.00 | 9,710.00 | 9,250.00 | 9,440.00 | 9,379.49 | 23,597 |
| 2022-10-07 | 9,950.00 | 10,300.00 | 9,940.00 | 9,950.00 | 9,886.22 | 44,940 |
| 2022-10-06 | 9,770.00 | 10,200.00 | 9,770.00 | 10,100.00 | 10,035.26 | 42,365 |
| 2022-10-05 | 9,600.00 | 9,890.00 | 9,420.00 | 9,770.00 | 9,707.37 | 44,923 |
| 2022-10-04 | 9,230.00 | 9,470.00 | 9,220.00 | 9,360.00 | 9,300.00 | 33,924 |
| 2022-09-30 | 9,300.00 | 9,300.00 | 8,980.00 | 9,200.00 | 9,141.03 | 29,664 |
| 2022-09-29 | 9,440.00 | 9,700.00 | 9,200.00 | 9,370.00 | 9,309.94 | 30,050 |
| 2022-09-28 | 9,600.00 | 9,620.00 | 8,880.00 | 9,110.00 | 9,051.60 | 60,705 |
| 2022-09-27 | 9,800.00 | 9,980.00 | 9,400.00 | 9,610.00 | 9,548.40 | 52,430 |
| 2022-09-26 | 10,500.00 | 10,650.00 | 9,730.00 | 9,770.00 | 9,707.37 | 128,207 |
| 2022-09-23 | 11,350.00 | 11,500.00 | 10,650.00 | 10,950.00 | 10,879.81 | 93,890 |
| 2022-09-22 | 11,450.00 | 11,700.00 | 11,150.00 | 11,500.00 | 11,426.28 | 49,488 |
| 2022-09-21 | 11,550.00 | 12,000.00 | 11,300.00 | 11,650.00 | 11,575.32 | 48,895 |
| 2022-09-20 | 11,850.00 | 12,150.00 | 11,450.00 | 11,600.00 | 11,525.64 | 35,263 |
| 2022-09-19 | 11,950.00 | 12,150.00 | 11,300.00 | 11,950.00 | 11,873.40 | 122,369 |
| 2022-09-16 | 12,700.00 | 12,750.00 | 11,900.00 | 12,100.00 | 12,022.44 | 107,462 |
| 2022-09-15 | 13,100.00 | 13,250.00 | 12,400.00 | 12,900.00 | 12,817.31 | 85,308 |
| 2022-09-14 | 13,000.00 | 13,300.00 | 12,750.00 | 13,150.00 | 13,065.71 | 56,319 |
| 2022-09-13 | 13,800.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,512.82 | 115,646 |
| 2022-09-08 | 13,150.00 | 13,700.00 | 13,150.00 | 13,550.00 | 13,463.14 | 175,471 |
| 2022-09-07 | 13,550.00 | 13,650.00 | 12,950.00 | 13,400.00 | 13,314.10 | 145,683 |
| 2022-09-06 | 13,000.00 | 13,650.00 | 12,950.00 | 13,300.00 | 13,214.74 | 187,540 |
| 2022-09-05 | 13,250.00 | 13,250.00 | 12,550.00 | 12,850.00 | 12,767.63 | 60,762 |
| 2022-09-02 | 13,250.00 | 13,550.00 | 12,950.00 | 13,250.00 | 13,165.06 | 42,922 |
| 2022-09-01 | 13,600.00 | 13,800.00 | 13,150.00 | 13,250.00 | 13,165.06 | 117,078 |
| 2022-08-31 | 12,500.00 | 13,550.00 | 12,250.00 | 13,400.00 | 13,314.10 | 175,863 |
| 2022-08-30 | 12,050.00 | 12,650.00 | 12,000.00 | 12,500.00 | 12,419.87 | 68,231 |
| 2022-08-29 | 11,900.00 | 12,350.00 | 11,700.00 | 12,100.00 | 12,022.44 | 73,766 |
| 2022-08-26 | 11,250.00 | 12,500.00 | 11,200.00 | 12,300.00 | 12,221.15 | 174,026 |
| 2022-08-25 | 11,400.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,227.56 | 18,743 |
| 2022-08-24 | 11,100.00 | 11,450.00 | 11,000.00 | 11,400.00 | 11,326.92 | 55,286 |
| 2022-08-23 | 10,950.00 | 11,500.00 | 10,950.00 | 11,200.00 | 11,128.21 | 33,009 |
| 2022-08-22 | 11,700.00 | 11,700.00 | 11,050.00 | 11,350.00 | 11,277.24 | 45,994 |
| 2022-08-19 | 11,850.00 | 11,850.00 | 11,350.00 | 11,650.00 | 11,575.32 | 48,157 |
| 2022-08-18 | 11,450.00 | 11,800.00 | 10,850.00 | 11,700.00 | 11,625.00 | 94,188 |
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.