APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,705.00 | 4,785.00 | 4,610.00 | 4,655.00 | 4,655.00 | 12,305 |
| 2025-07-25 | 4,625.00 | 4,740.00 | 4,560.00 | 4,705.00 | 4,705.00 | 23,954 |
| 2025-07-24 | 4,750.00 | 4,770.00 | 4,570.00 | 4,570.00 | 4,570.00 | 38,878 |
| 2025-07-23 | 4,800.00 | 4,895.00 | 4,680.00 | 4,690.00 | 4,690.00 | 42,086 |
| 2025-07-22 | 4,920.00 | 4,950.00 | 4,750.00 | 4,750.00 | 4,750.00 | 40,702 |
| 2025-07-21 | 4,890.00 | 4,900.00 | 4,845.00 | 4,885.00 | 4,885.00 | 20,405 |
| 2025-07-18 | 4,895.00 | 4,980.00 | 4,855.00 | 4,890.00 | 4,890.00 | 21,958 |
| 2025-07-17 | 4,930.00 | 4,990.00 | 4,880.00 | 4,940.00 | 4,940.00 | 23,726 |
| 2025-07-16 | 4,905.00 | 4,945.00 | 4,850.00 | 4,920.00 | 4,920.00 | 19,753 |
| 2025-07-15 | 5,000.00 | 5,000.00 | 4,905.00 | 4,930.00 | 4,930.00 | 18,363 |
| 2025-07-14 | 5,000.00 | 5,000.00 | 4,925.00 | 4,955.00 | 4,955.00 | 14,602 |
| 2025-07-11 | 5,040.00 | 5,040.00 | 4,950.00 | 5,000.00 | 5,000.00 | 25,592 |
| 2025-07-10 | 5,000.00 | 5,090.00 | 4,945.00 | 4,995.00 | 4,995.00 | 18,661 |
| 2025-07-09 | 4,970.00 | 4,995.00 | 4,905.00 | 4,995.00 | 4,995.00 | 13,477 |
| 2025-07-08 | 5,070.00 | 5,070.00 | 4,880.00 | 4,955.00 | 4,955.00 | 12,125 |
| 2025-07-07 | 5,040.00 | 5,040.00 | 4,930.00 | 4,985.00 | 4,985.00 | 14,862 |
| 2025-07-04 | 5,050.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,050.00 | 20,029 |
| 2025-07-03 | 4,960.00 | 5,090.00 | 4,940.00 | 5,050.00 | 5,050.00 | 17,662 |
| 2025-07-02 | 5,020.00 | 5,020.00 | 4,900.00 | 5,000.00 | 5,000.00 | 21,062 |
| 2025-07-01 | 5,020.00 | 5,090.00 | 4,930.00 | 5,050.00 | 5,050.00 | 27,640 |
| 2025-06-30 | 5,050.00 | 5,110.00 | 4,945.00 | 5,020.00 | 5,020.00 | 33,750 |
| 2025-06-27 | 5,400.00 | 5,400.00 | 4,980.00 | 4,995.00 | 4,995.00 | 140,449 |
| 2025-06-26 | 5,520.00 | 5,520.00 | 5,200.00 | 5,480.00 | 5,480.00 | 34,302 |
| 2025-06-25 | 5,500.00 | 5,590.00 | 5,400.00 | 5,520.00 | 5,520.00 | 22,932 |
| 2025-06-24 | 5,400.00 | 5,510.00 | 5,320.00 | 5,510.00 | 5,510.00 | 50,743 |
| 2025-06-23 | 5,390.00 | 5,540.00 | 5,310.00 | 5,390.00 | 5,390.00 | 35,217 |
| 2025-06-20 | 5,370.00 | 5,570.00 | 5,280.00 | 5,460.00 | 5,460.00 | 27,382 |
| 2025-06-19 | 5,360.00 | 5,410.00 | 5,270.00 | 5,320.00 | 5,320.00 | 9,362 |
| 2025-06-18 | 5,410.00 | 5,600.00 | 5,320.00 | 5,360.00 | 5,360.00 | 13,917 |
| 2025-06-17 | 5,410.00 | 5,490.00 | 5,290.00 | 5,450.00 | 5,450.00 | 11,007 |
| 2025-06-16 | 5,390.00 | 5,410.00 | 5,200.00 | 5,410.00 | 5,410.00 | 24,498 |
| 2025-06-13 | 5,600.00 | 5,650.00 | 5,280.00 | 5,460.00 | 5,460.00 | 34,489 |
| 2025-06-12 | 5,510.00 | 5,650.00 | 5,510.00 | 5,640.00 | 5,640.00 | 25,255 |
| 2025-06-11 | 5,410.00 | 5,610.00 | 5,350.00 | 5,550.00 | 5,550.00 | 30,080 |
| 2025-06-10 | 5,640.00 | 5,640.00 | 5,400.00 | 5,440.00 | 5,440.00 | 29,850 |
| 2025-06-09 | 5,700.00 | 5,820.00 | 5,500.00 | 5,660.00 | 5,660.00 | 36,410 |
| 2025-06-05 | 5,630.00 | 5,700.00 | 5,560.00 | 5,700.00 | 5,700.00 | 9,223 |
| 2025-06-04 | 5,470.00 | 5,680.00 | 5,370.00 | 5,630.00 | 5,630.00 | 27,469 |
| 2025-06-02 | 5,500.00 | 5,500.00 | 5,280.00 | 5,470.00 | 5,470.00 | 12,057 |
| 2025-05-30 | 5,610.00 | 5,650.00 | 5,440.00 | 5,480.00 | 5,480.00 | 13,610 |
| 2025-05-29 | 5,660.00 | 5,900.00 | 5,550.00 | 5,610.00 | 5,610.00 | 24,349 |
| 2025-05-28 | 5,470.00 | 5,710.00 | 5,410.00 | 5,660.00 | 5,660.00 | 31,371 |
| 2025-05-27 | 5,520.00 | 5,520.00 | 5,330.00 | 5,490.00 | 5,490.00 | 18,268 |
| 2025-05-26 | 5,380.00 | 5,440.00 | 5,240.00 | 5,380.00 | 5,380.00 | 32,509 |
| 2025-05-23 | 5,240.00 | 5,550.00 | 5,220.00 | 5,390.00 | 5,390.00 | 43,558 |
| 2025-05-22 | 4,925.00 | 5,240.00 | 4,900.00 | 5,240.00 | 5,240.00 | 50,965 |
| 2025-05-21 | 4,970.00 | 4,980.00 | 4,885.00 | 4,925.00 | 4,925.00 | 25,076 |
| 2025-05-20 | 4,965.00 | 4,965.00 | 4,805.00 | 4,910.00 | 4,910.00 | 21,688 |
| 2025-05-19 | 5,020.00 | 5,020.00 | 4,730.00 | 4,750.00 | 4,750.00 | 44,730 |
| 2025-05-16 | 5,040.00 | 5,050.00 | 4,880.00 | 4,910.00 | 4,910.00 | 44,643 |
| 2025-05-15 | 5,230.00 | 5,340.00 | 4,940.00 | 4,995.00 | 4,995.00 | 101,323 |
| 2025-05-14 | 5,370.00 | 5,370.00 | 5,180.00 | 5,230.00 | 5,230.00 | 16,355 |
| 2025-05-13 | 5,300.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | 34,978 |
| 2025-05-12 | 5,440.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,290.00 | 26,397 |
| 2025-05-09 | 5,320.00 | 5,370.00 | 5,100.00 | 5,370.00 | 5,370.00 | 24,874 |
| 2025-05-08 | 5,600.00 | 5,650.00 | 5,260.00 | 5,270.00 | 5,270.00 | 80,399 |
| 2025-05-07 | 5,690.00 | 5,740.00 | 5,410.00 | 5,600.00 | 5,600.00 | 16,612 |
| 2025-05-02 | 5,900.00 | 5,900.00 | 5,690.00 | 5,690.00 | 5,690.00 | 15,980 |
| 2025-04-30 | 5,990.00 | 6,040.00 | 5,900.00 | 5,900.00 | 5,900.00 | 15,183 |
| 2025-04-29 | 5,920.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,970.00 | 36,534 |
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.