APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 11,450.00 | 11,450.00 | 10,950.00 | 11,150.00 | 11,078.53 | 52,126 |
| 2022-08-16 | 11,550.00 | 11,550.00 | 11,200.00 | 11,350.00 | 11,277.24 | 37,372 |
| 2022-08-12 | 10,850.00 | 11,600.00 | 10,800.00 | 11,550.00 | 11,475.96 | 87,878 |
| 2022-08-11 | 10,400.00 | 11,050.00 | 10,300.00 | 10,950.00 | 10,879.81 | 66,058 |
| 2022-08-10 | 10,700.00 | 10,750.00 | 10,300.00 | 10,400.00 | 10,333.33 | 83,483 |
| 2022-08-09 | 11,300.00 | 11,300.00 | 10,500.00 | 10,950.00 | 10,879.81 | 128,573 |
| 2022-08-08 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,227.56 | 53,879 |
| 2022-08-05 | 11,700.00 | 11,700.00 | 11,000.00 | 11,400.00 | 11,326.92 | 90,646 |
| 2022-08-04 | 11,700.00 | 11,750.00 | 10,950.00 | 11,550.00 | 11,475.96 | 155,430 |
| 2022-08-03 | 10,550.00 | 11,450.00 | 10,400.00 | 11,450.00 | 11,376.60 | 137,908 |
| 2022-08-02 | 10,650.00 | 10,750.00 | 10,150.00 | 10,750.00 | 10,681.09 | 99,173 |
| 2022-08-01 | 9,720.00 | 10,450.00 | 9,620.00 | 10,300.00 | 10,233.97 | 184,440 |
| 2022-07-29 | 9,240.00 | 9,840.00 | 9,230.00 | 9,680.00 | 9,617.95 | 210,397 |
| 2022-07-28 | 8,440.00 | 9,890.00 | 8,440.00 | 9,180.00 | 9,121.15 | 387,452 |
| 2022-07-27 | 8,340.00 | 8,450.00 | 8,310.00 | 8,420.00 | 8,366.03 | 21,473 |
| 2022-07-26 | 8,050.00 | 8,520.00 | 8,050.00 | 8,420.00 | 8,366.03 | 61,551 |
| 2022-07-25 | 8,180.00 | 8,180.00 | 8,020.00 | 8,130.00 | 8,077.88 | 28,807 |
| 2022-07-22 | 8,240.00 | 8,250.00 | 8,070.00 | 8,120.00 | 8,067.95 | 19,621 |
| 2022-07-21 | 8,210.00 | 8,260.00 | 8,060.00 | 8,180.00 | 8,127.56 | 35,166 |
| 2022-07-20 | 8,130.00 | 8,280.00 | 8,040.00 | 8,100.00 | 8,048.08 | 47,553 |
| 2022-07-19 | 8,130.00 | 8,130.00 | 7,980.00 | 8,010.00 | 7,958.65 | 22,115 |
| 2022-07-18 | 8,120.00 | 8,170.00 | 7,960.00 | 8,130.00 | 8,077.88 | 27,272 |
| 2022-07-15 | 8,100.00 | 8,100.00 | 7,830.00 | 7,940.00 | 7,889.10 | 13,545 |
| 2022-07-14 | 7,920.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,918.91 | 8,792 |
| 2022-07-13 | 7,890.00 | 8,050.00 | 7,700.00 | 7,960.00 | 7,908.97 | 40,024 |
| 2022-07-12 | 8,280.00 | 8,280.00 | 7,790.00 | 7,890.00 | 7,839.42 | 35,894 |
| 2022-07-11 | 8,190.00 | 8,310.00 | 8,000.00 | 8,220.00 | 8,167.31 | 19,919 |
| 2022-07-08 | 8,280.00 | 8,280.00 | 8,130.00 | 8,190.00 | 8,137.50 | 27,632 |
| 2022-07-07 | 8,000.00 | 8,320.00 | 8,000.00 | 8,180.00 | 8,127.56 | 23,917 |
| 2022-07-06 | 8,000.00 | 8,200.00 | 7,760.00 | 8,030.00 | 7,978.53 | 57,688 |
| 2022-07-05 | 7,910.00 | 8,050.00 | 7,500.00 | 7,860.00 | 7,809.62 | 148,839 |
| 2022-07-04 | 8,410.00 | 8,410.00 | 7,570.00 | 7,900.00 | 7,849.36 | 83,975 |
| 2022-07-01 | 8,700.00 | 8,710.00 | 8,010.00 | 8,260.00 | 8,207.05 | 45,696 |
| 2022-06-30 | 8,790.00 | 8,790.00 | 8,480.00 | 8,590.00 | 8,534.94 | 24,739 |
| 2022-06-29 | 9,200.00 | 9,330.00 | 8,560.00 | 8,790.00 | 8,733.65 | 185,531 |
| 2022-06-28 | 9,290.00 | 9,470.00 | 9,210.00 | 9,350.00 | 9,290.06 | 17,949 |
| 2022-06-27 | 9,200.00 | 9,450.00 | 9,150.00 | 9,290.00 | 9,230.45 | 22,232 |
| 2022-06-24 | 8,750.00 | 9,530.00 | 8,750.00 | 9,200.00 | 9,141.03 | 69,261 |
| 2022-06-23 | 9,050.00 | 9,580.00 | 8,710.00 | 8,750.00 | 8,693.91 | 73,578 |
| 2022-06-22 | 9,560.00 | 9,970.00 | 9,060.00 | 9,150.00 | 9,091.35 | 37,362 |
| 2022-06-21 | 9,390.00 | 10,300.00 | 9,170.00 | 9,790.00 | 9,727.24 | 46,102 |
| 2022-06-20 | 9,450.00 | 9,680.00 | 8,840.00 | 9,140.00 | 9,081.41 | 65,709 |
| 2022-06-17 | 9,400.00 | 9,640.00 | 9,340.00 | 9,520.00 | 9,458.97 | 23,516 |
| 2022-06-16 | 9,880.00 | 10,150.00 | 9,730.00 | 9,740.00 | 9,677.56 | 42,457 |
| 2022-06-15 | 10,200.00 | 10,200.00 | 9,520.00 | 9,720.00 | 9,657.69 | 74,523 |
| 2022-06-14 | 10,100.00 | 10,600.00 | 9,900.00 | 10,150.00 | 10,084.94 | 105,231 |
| 2022-06-13 | 11,450.00 | 11,450.00 | 10,500.00 | 10,500.00 | 10,432.69 | 64,194 |
| 2022-06-10 | 11,550.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,426.28 | 10,243 |
| 2022-06-09 | 11,650.00 | 11,700.00 | 11,250.00 | 11,650.00 | 11,575.32 | 13,538 |
| 2022-06-08 | 11,700.00 | 11,850.00 | 11,600.00 | 11,650.00 | 11,575.32 | 14,286 |
| 2022-06-07 | 11,950.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,625.00 | 8,764 |
| 2022-06-03 | 11,950.00 | 12,100.00 | 11,800.00 | 12,000.00 | 11,923.08 | 26,721 |
| 2022-06-02 | 11,950.00 | 11,950.00 | 11,600.00 | 11,850.00 | 11,774.04 | 8,833 |
| 2022-05-31 | 11,800.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,774.04 | 34,947 |
| 2022-05-30 | 11,450.00 | 11,850.00 | 11,450.00 | 11,600.00 | 11,525.64 | 24,112 |
| 2022-05-27 | 11,150.00 | 11,900.00 | 11,150.00 | 11,450.00 | 11,376.60 | 19,636 |
| 2022-05-26 | 11,450.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,028.85 | 32,941 |
| 2022-05-25 | 11,650.00 | 11,950.00 | 11,450.00 | 11,450.00 | 11,376.60 | 44,921 |
| 2022-05-24 | 11,750.00 | 12,250.00 | 11,650.00 | 11,650.00 | 11,575.32 | 19,253 |
| 2022-05-23 | 11,950.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,873.40 | 21,650 |
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.