APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 16,150.00 | 16,150.00 | 15,050.00 | 15,500.00 | 15,284.85 | 164,839 |
| 2021-11-23 | 17,000.00 | 17,000.00 | 15,850.00 | 16,150.00 | 15,925.82 | 176,113 |
| 2021-11-22 | 17,900.00 | 17,900.00 | 16,650.00 | 16,950.00 | 16,714.72 | 291,226 |
| 2021-11-19 | 18,850.00 | 19,050.00 | 17,750.00 | 17,900.00 | 17,651.53 | 358,375 |
| 2021-11-18 | 17,200.00 | 18,250.00 | 17,000.00 | 18,100.00 | 17,848.76 | 406,702 |
| 2021-11-17 | 16,950.00 | 17,250.00 | 16,600.00 | 16,850.00 | 16,616.11 | 88,060 |
| 2021-11-16 | 17,650.00 | 18,050.00 | 16,400.00 | 16,800.00 | 16,566.80 | 174,072 |
| 2021-11-15 | 16,850.00 | 17,300.00 | 16,650.00 | 17,300.00 | 17,059.86 | 71,870 |
| 2021-11-12 | 16,300.00 | 17,050.00 | 16,000.00 | 16,800.00 | 16,566.80 | 141,950 |
| 2021-11-11 | 16,000.00 | 16,450.00 | 15,600.00 | 16,300.00 | 16,073.74 | 52,475 |
| 2021-11-10 | 17,000.00 | 17,150.00 | 15,700.00 | 16,000.00 | 15,777.91 | 122,288 |
| 2021-11-09 | 16,750.00 | 17,300.00 | 16,700.00 | 16,900.00 | 16,665.41 | 49,205 |
| 2021-11-08 | 16,500.00 | 17,200.00 | 16,400.00 | 16,900.00 | 16,665.41 | 47,228 |
| 2021-11-05 | 16,450.00 | 16,600.00 | 16,000.00 | 16,500.00 | 16,270.97 | 72,713 |
| 2021-11-04 | 16,950.00 | 17,150.00 | 15,950.00 | 16,400.00 | 16,172.35 | 77,536 |
| 2021-11-03 | 17,450.00 | 17,800.00 | 16,700.00 | 16,900.00 | 16,665.41 | 73,298 |
| 2021-11-02 | 17,650.00 | 17,950.00 | 17,200.00 | 17,550.00 | 17,306.39 | 36,764 |
| 2021-11-01 | 17,900.00 | 17,950.00 | 17,550.00 | 17,600.00 | 17,355.70 | 22,941 |
| 2021-10-29 | 18,300.00 | 18,300.00 | 17,650.00 | 17,900.00 | 17,651.53 | 47,351 |
| 2021-10-28 | 18,200.00 | 19,100.00 | 17,850.00 | 18,100.00 | 17,848.76 | 159,730 |
| 2021-10-27 | 18,050.00 | 18,400.00 | 17,850.00 | 18,200.00 | 17,947.37 | 113,126 |
| 2021-10-26 | 17,950.00 | 18,250.00 | 17,600.00 | 18,050.00 | 17,799.45 | 63,915 |
| 2021-10-25 | 17,750.00 | 18,300.00 | 17,750.00 | 18,000.00 | 17,750.14 | 36,997 |
| 2021-10-22 | 18,000.00 | 18,300.00 | 17,800.00 | 18,000.00 | 17,750.14 | 64,341 |
| 2021-10-21 | 18,400.00 | 18,650.00 | 17,850.00 | 18,000.00 | 17,750.14 | 44,838 |
| 2021-10-20 | 18,000.00 | 18,400.00 | 17,600.00 | 18,400.00 | 18,144.59 | 79,043 |
| 2021-10-19 | 18,150.00 | 19,300.00 | 18,150.00 | 18,200.00 | 17,947.37 | 89,287 |
| 2021-10-18 | 18,350.00 | 18,500.00 | 17,800.00 | 18,150.00 | 17,898.06 | 86,889 |
| 2021-10-15 | 16,200.00 | 18,450.00 | 16,200.00 | 18,200.00 | 17,947.37 | 236,500 |
| 2021-10-14 | 15,150.00 | 16,450.00 | 15,100.00 | 16,150.00 | 15,925.82 | 120,422 |
← NewerPage 21 of 21 · 1,230 trading days
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.