APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,940.00 | 6,020.00 | 5,850.00 | 5,900.00 | 5,900.00 | 29,444 |
| 2025-04-25 | 5,970.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | 16,083 |
| 2025-04-24 | 5,980.00 | 6,000.00 | 5,830.00 | 5,900.00 | 5,900.00 | 26,929 |
| 2025-04-23 | 5,930.00 | 6,010.00 | 5,850.00 | 5,910.00 | 5,910.00 | 46,551 |
| 2025-04-22 | 6,000.00 | 6,060.00 | 5,900.00 | 5,920.00 | 5,920.00 | 35,313 |
| 2025-04-21 | 6,040.00 | 6,110.00 | 5,920.00 | 6,050.00 | 6,050.00 | 13,509 |
| 2025-04-18 | 5,900.00 | 6,070.00 | 5,850.00 | 6,040.00 | 6,040.00 | 16,225 |
| 2025-04-17 | 5,950.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 13,499 |
| 2025-04-16 | 6,000.00 | 6,070.00 | 5,930.00 | 6,000.00 | 6,000.00 | 16,896 |
| 2025-04-15 | 6,020.00 | 6,120.00 | 5,850.00 | 6,000.00 | 6,000.00 | 28,991 |
| 2025-04-14 | 5,990.00 | 6,090.00 | 5,940.00 | 6,020.00 | 6,020.00 | 39,003 |
| 2025-04-11 | 5,970.00 | 6,120.00 | 5,940.00 | 6,030.00 | 6,030.00 | 29,376 |
| 2025-04-10 | 5,840.00 | 6,100.00 | 5,580.00 | 6,050.00 | 6,050.00 | 43,117 |
| 2025-04-09 | 5,720.00 | 5,750.00 | 5,580.00 | 5,740.00 | 5,740.00 | 35,598 |
| 2025-04-08 | 5,610.00 | 5,820.00 | 5,610.00 | 5,730.00 | 5,730.00 | 43,963 |
| 2025-04-07 | 5,850.00 | 5,850.00 | 5,490.00 | 5,660.00 | 5,660.00 | 53,359 |
| 2025-04-04 | 5,940.00 | 6,000.00 | 5,780.00 | 5,890.00 | 5,890.00 | 9,084 |
| 2025-04-03 | 5,890.00 | 6,030.00 | 5,780.00 | 6,010.00 | 6,010.00 | 22,713 |
| 2025-04-02 | 5,950.00 | 5,990.00 | 5,790.00 | 5,860.00 | 5,860.00 | 46,076 |
| 2025-04-01 | 5,710.00 | 6,030.00 | 5,710.00 | 5,950.00 | 5,950.00 | 32,700 |
| 2025-03-31 | 5,920.00 | 5,970.00 | 5,680.00 | 5,740.00 | 5,740.00 | 81,993 |
| 2025-03-28 | 6,010.00 | 6,170.00 | 5,890.00 | 5,950.00 | 5,950.00 | 29,415 |
| 2025-03-27 | 6,050.00 | 6,150.00 | 5,900.00 | 6,100.00 | 6,100.00 | 42,028 |
| 2025-03-26 | 6,080.00 | 6,250.00 | 6,050.00 | 6,130.00 | 6,130.00 | 33,821 |
| 2025-03-25 | 6,150.00 | 6,280.00 | 6,000.00 | 6,130.00 | 6,130.00 | 46,970 |
| 2025-03-24 | 6,080.00 | 6,230.00 | 6,000.00 | 6,140.00 | 6,140.00 | 24,374 |
| 2025-03-21 | 6,450.00 | 6,450.00 | 6,050.00 | 6,100.00 | 6,100.00 | 55,110 |
| 2025-03-20 | 6,300.00 | 6,520.00 | 6,290.00 | 6,370.00 | 6,370.00 | 56,176 |
| 2025-03-19 | 6,360.00 | 6,420.00 | 6,230.00 | 6,300.00 | 6,300.00 | 29,333 |
| 2025-03-18 | 6,480.00 | 6,550.00 | 6,270.00 | 6,370.00 | 6,370.00 | 42,065 |
| 2025-03-17 | 6,370.00 | 6,500.00 | 6,330.00 | 6,490.00 | 6,490.00 | 47,316 |
| 2025-03-14 | 6,390.00 | 6,480.00 | 6,270.00 | 6,380.00 | 6,380.00 | 57,031 |
| 2025-03-13 | 6,200.00 | 6,470.00 | 6,200.00 | 6,400.00 | 6,400.00 | 59,677 |
| 2025-03-12 | 6,090.00 | 6,320.00 | 6,050.00 | 6,210.00 | 6,210.00 | 51,684 |
| 2025-03-11 | 6,100.00 | 6,150.00 | 5,980.00 | 6,090.00 | 6,090.00 | 28,332 |
| 2025-03-10 | 6,100.00 | 6,210.00 | 6,050.00 | 6,150.00 | 6,150.00 | 25,373 |
| 2025-03-07 | 6,070.00 | 6,230.00 | 6,040.00 | 6,100.00 | 6,100.00 | 18,891 |
| 2025-03-06 | 6,210.00 | 6,310.00 | 6,100.00 | 6,100.00 | 6,100.00 | 27,486 |
| 2025-03-05 | 6,060.00 | 6,290.00 | 6,050.00 | 6,210.00 | 6,210.00 | 51,748 |
| 2025-03-04 | 6,060.00 | 6,200.00 | 6,000.00 | 6,080.00 | 6,080.00 | 36,645 |
| 2025-02-28 | 6,100.00 | 6,340.00 | 6,000.00 | 6,140.00 | 6,140.00 | 48,854 |
| 2025-02-27 | 6,440.00 | 6,440.00 | 6,000.00 | 6,180.00 | 6,180.00 | 44,683 |
| 2025-02-26 | 6,100.00 | 6,360.00 | 6,000.00 | 6,300.00 | 6,300.00 | 50,484 |
| 2025-02-25 | 6,120.00 | 6,140.00 | 6,010.00 | 6,120.00 | 6,120.00 | 34,599 |
| 2025-02-24 | 6,080.00 | 6,160.00 | 6,010.00 | 6,120.00 | 6,120.00 | 29,994 |
| 2025-02-21 | 6,240.00 | 6,240.00 | 6,110.00 | 6,130.00 | 6,130.00 | 32,867 |
| 2025-02-20 | 6,240.00 | 6,290.00 | 6,060.00 | 6,240.00 | 6,240.00 | 41,973 |
| 2025-02-19 | 6,330.00 | 6,390.00 | 6,080.00 | 6,250.00 | 6,250.00 | 52,370 |
| 2025-02-18 | 6,390.00 | 6,480.00 | 6,300.00 | 6,330.00 | 6,330.00 | 37,174 |
| 2025-02-17 | 6,390.00 | 6,540.00 | 6,100.00 | 6,450.00 | 6,450.00 | 44,240 |
| 2025-02-14 | 6,000.00 | 6,440.00 | 5,880.00 | 6,390.00 | 6,390.00 | 85,723 |
| 2025-02-13 | 5,870.00 | 6,050.00 | 5,790.00 | 5,980.00 | 5,980.00 | 54,298 |
| 2025-02-12 | 5,610.00 | 5,860.00 | 5,610.00 | 5,790.00 | 5,790.00 | 31,854 |
| 2025-02-11 | 5,750.00 | 5,860.00 | 5,560.00 | 5,670.00 | 5,670.00 | 60,509 |
| 2025-02-10 | 5,680.00 | 5,910.00 | 5,540.00 | 5,860.00 | 5,860.00 | 36,427 |
| 2025-02-07 | 5,440.00 | 5,720.00 | 5,300.00 | 5,700.00 | 5,700.00 | 80,814 |
| 2025-02-06 | 5,190.00 | 5,440.00 | 5,010.00 | 5,340.00 | 5,340.00 | 73,644 |
| 2025-02-05 | 4,500.00 | 5,260.00 | 4,435.00 | 5,000.00 | 5,000.00 | 191,281 |
| 2025-02-04 | 4,360.00 | 4,550.00 | 4,360.00 | 4,435.00 | 4,435.00 | 11,026 |
| 2025-02-03 | 4,660.00 | 4,700.00 | 4,285.00 | 4,355.00 | 4,355.00 | 64,171 |
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.