APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 10,700.00 | 10,900.00 | 10,250.00 | 10,700.00 | 10,631.41 | 48,726 |
| 2022-02-21 | 10,950.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,631.41 | 27,088 |
| 2022-02-18 | 10,850.00 | 11,100.00 | 10,750.00 | 10,950.00 | 10,879.81 | 23,424 |
| 2022-02-17 | 10,950.00 | 11,300.00 | 10,700.00 | 11,000.00 | 10,929.49 | 28,072 |
| 2022-02-16 | 10,700.00 | 11,050.00 | 10,700.00 | 10,950.00 | 10,879.81 | 34,724 |
| 2022-02-15 | 10,800.00 | 10,900.00 | 10,550.00 | 10,750.00 | 10,681.09 | 17,580 |
| 2022-02-14 | 10,850.00 | 11,250.00 | 10,700.00 | 10,800.00 | 10,730.77 | 28,131 |
| 2022-02-11 | 11,100.00 | 11,300.00 | 11,000.00 | 11,250.00 | 11,177.88 | 27,237 |
| 2022-02-10 | 11,250.00 | 11,500.00 | 11,050.00 | 11,250.00 | 11,177.88 | 22,513 |
| 2022-02-09 | 11,000.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,177.88 | 12,378 |
| 2022-02-08 | 11,450.00 | 11,500.00 | 10,800.00 | 11,000.00 | 10,929.49 | 42,011 |
| 2022-02-07 | 11,650.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,028.85 | 33,170 |
| 2022-02-04 | 11,100.00 | 11,500.00 | 10,950.00 | 11,500.00 | 11,426.28 | 32,230 |
| 2022-02-03 | 11,300.00 | 11,550.00 | 11,200.00 | 11,250.00 | 11,177.88 | 37,162 |
| 2022-01-28 | 10,950.00 | 11,100.00 | 10,400.00 | 11,100.00 | 11,028.85 | 76,969 |
| 2022-01-27 | 11,100.00 | 11,200.00 | 10,700.00 | 10,950.00 | 10,879.81 | 56,430 |
| 2022-01-26 | 10,800.00 | 11,400.00 | 10,650.00 | 11,100.00 | 11,028.85 | 86,855 |
| 2022-01-25 | 11,150.00 | 11,250.00 | 10,350.00 | 10,700.00 | 10,631.41 | 117,324 |
| 2022-01-24 | 11,300.00 | 11,450.00 | 10,850.00 | 11,050.00 | 10,979.17 | 94,629 |
| 2022-01-21 | 11,650.00 | 11,800.00 | 11,450.00 | 11,550.00 | 11,475.96 | 54,979 |
| 2022-01-20 | 11,800.00 | 11,950.00 | 11,400.00 | 11,750.00 | 11,674.68 | 67,531 |
| 2022-01-19 | 11,800.00 | 11,900.00 | 11,550.00 | 11,800.00 | 11,724.36 | 47,974 |
| 2022-01-18 | 11,900.00 | 12,300.00 | 11,700.00 | 11,850.00 | 11,774.04 | 63,662 |
| 2022-01-17 | 12,050.00 | 12,100.00 | 11,650.00 | 11,850.00 | 11,774.04 | 39,766 |
| 2022-01-14 | 11,950.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,873.40 | 100,192 |
| 2022-01-13 | 12,000.00 | 12,150.00 | 11,700.00 | 11,950.00 | 11,873.40 | 84,201 |
| 2022-01-12 | 11,450.00 | 12,150.00 | 11,450.00 | 11,950.00 | 11,873.40 | 109,983 |
| 2022-01-11 | 12,600.00 | 12,700.00 | 11,400.00 | 11,550.00 | 11,475.96 | 420,409 |
| 2022-01-10 | 13,050.00 | 13,050.00 | 12,500.00 | 12,650.00 | 12,568.91 | 94,594 |
| 2022-01-07 | 12,650.00 | 13,350.00 | 12,350.00 | 13,150.00 | 13,065.71 | 203,973 |
| 2022-01-06 | 12,150.00 | 14,250.00 | 11,750.00 | 12,700.00 | 12,618.59 | 874,024 |
| 2022-01-05 | 14,150.00 | 14,400.00 | 12,500.00 | 13,050.00 | 12,966.35 | 253,497 |
| 2022-01-04 | 13,950.00 | 14,850.00 | 13,950.00 | 14,200.00 | 14,108.97 | 146,502 |
| 2022-01-03 | 14,500.00 | 14,750.00 | 13,600.00 | 14,000.00 | 13,910.26 | 275,806 |
| 2021-12-30 | 15,200.00 | 15,350.00 | 14,650.00 | 14,850.00 | 14,754.81 | 122,562 |
| 2021-12-29 | 13,450.00 | 15,550.00 | 13,450.00 | 15,300.00 | 15,201.92 | 613,677 |
| 2021-12-28 | 13,200.00 | 13,450.00 | 12,850.00 | 13,300.00 | 13,115.38 | 141,752 |
| 2021-12-27 | 13,250.00 | 13,350.00 | 12,600.00 | 13,000.00 | 12,819.55 | 185,032 |
| 2021-12-24 | 13,300.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,115.38 | 69,946 |
| 2021-12-23 | 12,750.00 | 13,600.00 | 12,700.00 | 13,300.00 | 13,115.38 | 154,895 |
| 2021-12-22 | 12,700.00 | 12,750.00 | 12,450.00 | 12,650.00 | 12,474.41 | 60,482 |
| 2021-12-21 | 12,850.00 | 12,850.00 | 12,200.00 | 12,500.00 | 12,326.49 | 50,755 |
| 2021-12-20 | 12,450.00 | 12,950.00 | 12,250.00 | 12,750.00 | 12,573.02 | 81,395 |
| 2021-12-17 | 12,600.00 | 12,950.00 | 12,500.00 | 12,500.00 | 12,326.49 | 57,160 |
| 2021-12-16 | 12,800.00 | 13,200.00 | 12,500.00 | 12,850.00 | 12,671.63 | 114,692 |
| 2021-12-15 | 12,950.00 | 13,000.00 | 12,200.00 | 12,600.00 | 12,425.10 | 188,185 |
| 2021-12-14 | 12,950.00 | 13,100.00 | 12,650.00 | 13,050.00 | 12,868.85 | 105,292 |
| 2021-12-13 | 13,100.00 | 13,250.00 | 12,650.00 | 12,800.00 | 12,622.33 | 192,557 |
| 2021-12-10 | 13,650.00 | 13,700.00 | 12,800.00 | 13,100.00 | 12,918.16 | 238,920 |
| 2021-12-09 | 13,850.00 | 14,150.00 | 13,300.00 | 13,500.00 | 13,312.61 | 192,722 |
| 2021-12-08 | 14,450.00 | 14,850.00 | 13,850.00 | 13,900.00 | 13,707.06 | 70,343 |
| 2021-12-07 | 14,550.00 | 14,850.00 | 14,300.00 | 14,450.00 | 14,249.42 | 53,495 |
| 2021-12-06 | 14,250.00 | 14,750.00 | 14,250.00 | 14,750.00 | 14,545.26 | 36,942 |
| 2021-12-03 | 13,950.00 | 14,950.00 | 13,750.00 | 14,550.00 | 14,348.03 | 119,899 |
| 2021-12-02 | 13,300.00 | 14,000.00 | 13,200.00 | 13,800.00 | 13,608.44 | 74,291 |
| 2021-12-01 | 13,400.00 | 13,550.00 | 12,450.00 | 13,500.00 | 13,312.61 | 131,694 |
| 2021-11-30 | 14,200.00 | 14,700.00 | 12,900.00 | 13,150.00 | 12,967.47 | 327,986 |
| 2021-11-29 | 14,100.00 | 14,750.00 | 14,000.00 | 14,200.00 | 14,002.89 | 112,672 |
| 2021-11-26 | 15,800.00 | 16,000.00 | 14,700.00 | 14,800.00 | 14,594.56 | 212,959 |
| 2021-11-25 | 15,450.00 | 16,000.00 | 15,400.00 | 15,800.00 | 15,580.68 | 86,900 |
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.