APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 12,000.00 | 12,300.00 | 11,700.00 | 11,950.00 | 11,873.40 | 39,482 |
| 2022-05-19 | 11,900.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,625.00 | 29,075 |
| 2022-05-18 | 12,450.00 | 12,450.00 | 11,900.00 | 11,950.00 | 11,873.40 | 32,534 |
| 2022-05-17 | 11,800.00 | 13,000.00 | 11,800.00 | 12,150.00 | 12,072.12 | 240,589 |
| 2022-05-16 | 11,950.00 | 12,300.00 | 11,850.00 | 11,950.00 | 11,873.40 | 13,401 |
| 2022-05-13 | 12,000.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,873.40 | 17,779 |
| 2022-05-12 | 11,900.00 | 12,100.00 | 11,600.00 | 11,650.00 | 11,575.32 | 50,324 |
| 2022-05-11 | 12,050.00 | 12,300.00 | 12,000.00 | 12,250.00 | 12,171.47 | 21,277 |
| 2022-05-10 | 11,850.00 | 12,150.00 | 11,400.00 | 12,050.00 | 11,972.76 | 54,661 |
| 2022-05-09 | 12,600.00 | 13,200.00 | 11,900.00 | 12,000.00 | 11,923.08 | 75,526 |
| 2022-05-06 | 12,700.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,469.55 | 48,056 |
| 2022-05-04 | 13,300.00 | 13,300.00 | 12,850.00 | 12,850.00 | 12,767.63 | 26,531 |
| 2022-05-03 | 13,350.00 | 13,500.00 | 13,150.00 | 13,250.00 | 13,165.06 | 22,546 |
| 2022-05-02 | 13,200.00 | 13,400.00 | 12,900.00 | 13,350.00 | 13,264.42 | 25,995 |
| 2022-04-29 | 12,800.00 | 13,300.00 | 12,400.00 | 13,250.00 | 13,165.06 | 48,844 |
| 2022-04-28 | 12,950.00 | 13,150.00 | 12,400.00 | 12,800.00 | 12,717.95 | 47,145 |
| 2022-04-27 | 13,150.00 | 13,400.00 | 12,650.00 | 13,050.00 | 12,966.35 | 164,721 |
| 2022-04-26 | 13,300.00 | 13,650.00 | 13,300.00 | 13,500.00 | 13,413.46 | 31,582 |
| 2022-04-25 | 13,700.00 | 13,950.00 | 13,400.00 | 13,400.00 | 13,314.10 | 77,409 |
| 2022-04-22 | 13,950.00 | 14,400.00 | 13,650.00 | 14,100.00 | 14,009.62 | 128,520 |
| 2022-04-21 | 13,700.00 | 14,000.00 | 13,600.00 | 13,950.00 | 13,860.58 | 58,133 |
| 2022-04-20 | 13,300.00 | 14,150.00 | 13,300.00 | 13,700.00 | 13,612.18 | 155,229 |
| 2022-04-19 | 12,950.00 | 13,500.00 | 12,950.00 | 13,350.00 | 13,264.42 | 79,195 |
| 2022-04-18 | 12,800.00 | 13,000.00 | 12,650.00 | 12,950.00 | 12,866.99 | 43,790 |
| 2022-04-15 | 12,900.00 | 13,000.00 | 12,600.00 | 12,850.00 | 12,767.63 | 30,820 |
| 2022-04-14 | 13,150.00 | 13,150.00 | 12,900.00 | 13,000.00 | 12,916.67 | 43,953 |
| 2022-04-13 | 12,850.00 | 13,150.00 | 12,650.00 | 13,150.00 | 13,065.71 | 92,720 |
| 2022-04-12 | 12,500.00 | 12,750.00 | 12,450.00 | 12,750.00 | 12,668.27 | 52,880 |
| 2022-04-11 | 12,500.00 | 12,800.00 | 12,400.00 | 12,750.00 | 12,668.27 | 88,007 |
| 2022-04-08 | 12,550.00 | 12,550.00 | 12,200.00 | 12,350.00 | 12,270.83 | 58,431 |
| 2022-04-07 | 12,650.00 | 12,700.00 | 12,200.00 | 12,550.00 | 12,469.55 | 47,901 |
| 2022-04-06 | 12,750.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,519.23 | 57,348 |
| 2022-04-05 | 12,500.00 | 12,900.00 | 12,250.00 | 12,800.00 | 12,717.95 | 99,235 |
| 2022-04-04 | 12,800.00 | 13,000.00 | 12,050.00 | 12,500.00 | 12,419.87 | 182,013 |
| 2022-04-01 | 12,200.00 | 12,750.00 | 11,950.00 | 12,750.00 | 12,668.27 | 104,105 |
| 2022-03-31 | 11,700.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,121.79 | 66,234 |
| 2022-03-30 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,724.36 | 27,761 |
| 2022-03-29 | 11,700.00 | 11,950.00 | 11,600.00 | 11,950.00 | 11,873.40 | 23,213 |
| 2022-03-28 | 11,950.00 | 12,150.00 | 11,600.00 | 11,600.00 | 11,525.64 | 100,541 |
| 2022-03-25 | 11,950.00 | 12,150.00 | 11,750.00 | 11,950.00 | 11,873.40 | 44,882 |
| 2022-03-24 | 11,900.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,873.40 | 19,466 |
| 2022-03-23 | 12,100.00 | 12,200.00 | 11,800.00 | 11,950.00 | 11,873.40 | 33,010 |
| 2022-03-22 | 11,950.00 | 12,050.00 | 11,800.00 | 12,050.00 | 11,972.76 | 27,567 |
| 2022-03-21 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,923.08 | 24,740 |
| 2022-03-18 | 12,150.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,022.44 | 27,604 |
| 2022-03-17 | 11,950.00 | 12,400.00 | 11,950.00 | 12,150.00 | 12,072.12 | 51,540 |
| 2022-03-16 | 11,500.00 | 11,800.00 | 11,500.00 | 11,750.00 | 11,674.68 | 16,549 |
| 2022-03-15 | 11,600.00 | 11,950.00 | 11,350.00 | 11,600.00 | 11,525.64 | 23,421 |
| 2022-03-14 | 12,050.00 | 12,050.00 | 11,650.00 | 11,750.00 | 11,674.68 | 32,178 |
| 2022-03-11 | 11,800.00 | 12,100.00 | 11,750.00 | 12,050.00 | 11,972.76 | 40,699 |
| 2022-03-10 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,823.72 | 33,961 |
| 2022-03-08 | 11,900.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,625.00 | 29,413 |
| 2022-03-07 | 12,150.00 | 12,200.00 | 11,850.00 | 12,050.00 | 11,972.76 | 20,656 |
| 2022-03-04 | 11,950.00 | 12,300.00 | 11,950.00 | 12,150.00 | 12,072.12 | 34,909 |
| 2022-03-03 | 12,150.00 | 12,350.00 | 11,850.00 | 12,200.00 | 12,121.79 | 46,319 |
| 2022-03-02 | 11,500.00 | 12,200.00 | 11,250.00 | 12,150.00 | 12,072.12 | 86,031 |
| 2022-02-28 | 11,000.00 | 11,600.00 | 10,700.00 | 11,550.00 | 11,475.96 | 95,786 |
| 2022-02-25 | 10,600.00 | 10,800.00 | 10,450.00 | 10,650.00 | 10,581.73 | 56,008 |
| 2022-02-24 | 10,500.00 | 11,500.00 | 10,200.00 | 10,450.00 | 10,383.01 | 132,212 |
| 2022-02-23 | 10,700.00 | 10,750.00 | 10,450.00 | 10,450.00 | 10,383.01 | 38,828 |
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.