APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 4,860.00 | 4,860.00 | 4,610.00 | 4,695.00 | 4,695.00 | 57,246 |
| 2025-01-24 | 4,855.00 | 4,930.00 | 4,805.00 | 4,860.00 | 4,860.00 | 8,690 |
| 2025-01-23 | 4,930.00 | 4,940.00 | 4,810.00 | 4,860.00 | 4,860.00 | 25,567 |
| 2025-01-22 | 4,895.00 | 4,985.00 | 4,895.00 | 4,930.00 | 4,930.00 | 19,058 |
| 2025-01-21 | 5,100.00 | 5,100.00 | 4,920.00 | 4,970.00 | 4,970.00 | 10,276 |
| 2025-01-20 | 4,980.00 | 4,980.00 | 4,920.00 | 4,925.00 | 4,925.00 | 8,189 |
| 2025-01-17 | 4,990.00 | 4,990.00 | 4,915.00 | 4,980.00 | 4,980.00 | 10,152 |
| 2025-01-16 | 4,995.00 | 5,030.00 | 4,985.00 | 5,000.00 | 5,000.00 | 6,348 |
| 2025-01-15 | 5,000.00 | 5,030.00 | 4,940.00 | 4,995.00 | 4,995.00 | 10,029 |
| 2025-01-14 | 5,000.00 | 5,000.00 | 4,950.00 | 5,000.00 | 5,000.00 | 3,477 |
| 2025-01-13 | 5,020.00 | 5,020.00 | 4,910.00 | 4,995.00 | 4,995.00 | 19,189 |
| 2025-01-10 | 4,955.00 | 5,060.00 | 4,875.00 | 5,030.00 | 5,030.00 | 55,774 |
| 2025-01-09 | 5,100.00 | 5,100.00 | 4,930.00 | 4,930.00 | 4,930.00 | 37,605 |
| 2025-01-08 | 5,150.00 | 5,170.00 | 5,010.00 | 5,040.00 | 5,040.00 | 48,206 |
| 2025-01-07 | 5,340.00 | 5,340.00 | 5,150.00 | 5,150.00 | 5,150.00 | 20,509 |
| 2025-01-06 | 5,250.00 | 5,260.00 | 5,190.00 | 5,260.00 | 5,260.00 | 15,037 |
| 2025-01-03 | 5,190.00 | 5,290.00 | 5,160.00 | 5,220.00 | 5,220.00 | 10,327 |
| 2025-01-02 | 5,220.00 | 5,270.00 | 5,100.00 | 5,180.00 | 5,180.00 | 30,464 |
| 2024-12-30 | 5,500.00 | 5,500.00 | 5,210.00 | 5,260.00 | 5,260.00 | 6,832 |
| 2024-12-27 | 5,330.00 | 5,410.00 | 5,200.00 | 5,280.00 | 5,280.00 | 12,765 |
| 2024-12-26 | 5,390.00 | 5,500.00 | 5,370.00 | 5,380.00 | 5,380.00 | 7,183 |
| 2024-12-24 | 5,490.00 | 5,510.00 | 5,430.00 | 5,440.00 | 5,440.00 | 17,643 |
| 2024-12-23 | 5,500.00 | 5,690.00 | 5,480.00 | 5,480.00 | 5,480.00 | 16,718 |
| 2024-12-20 | 5,800.00 | 5,890.00 | 5,490.00 | 5,490.00 | 5,490.00 | 6,336 |
| 2024-12-19 | 5,750.00 | 5,830.00 | 5,690.00 | 5,740.00 | 5,740.00 | 11,973 |
| 2024-12-18 | 5,880.00 | 5,950.00 | 5,720.00 | 5,870.00 | 5,870.00 | 7,071 |
| 2024-12-17 | 5,760.00 | 5,980.00 | 5,720.00 | 5,880.00 | 5,880.00 | 12,441 |
| 2024-12-16 | 5,810.00 | 5,870.00 | 5,660.00 | 5,810.00 | 5,810.00 | 16,839 |
| 2024-12-13 | 5,490.00 | 5,700.00 | 5,490.00 | 5,700.00 | 5,700.00 | 13,216 |
| 2024-12-12 | 5,520.00 | 5,640.00 | 5,350.00 | 5,610.00 | 5,610.00 | 14,339 |
| 2024-12-11 | 5,400.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,510.00 | 19,635 |
| 2024-12-10 | 5,010.00 | 5,500.00 | 5,010.00 | 5,450.00 | 5,450.00 | 46,505 |
| 2024-12-09 | 5,550.00 | 5,560.00 | 5,040.00 | 5,100.00 | 5,100.00 | 63,145 |
| 2024-12-06 | 5,700.00 | 5,790.00 | 5,500.00 | 5,590.00 | 5,590.00 | 26,169 |
| 2024-12-05 | 5,660.00 | 5,840.00 | 5,650.00 | 5,710.00 | 5,710.00 | 25,519 |
| 2024-12-04 | 5,510.00 | 5,800.00 | 5,510.00 | 5,660.00 | 5,660.00 | 36,792 |
| 2024-12-03 | 5,580.00 | 5,840.00 | 5,570.00 | 5,800.00 | 5,800.00 | 21,975 |
| 2024-12-02 | 5,700.00 | 5,820.00 | 5,600.00 | 5,610.00 | 5,610.00 | 45,345 |
| 2024-11-29 | 5,830.00 | 5,850.00 | 5,640.00 | 5,700.00 | 5,700.00 | 22,904 |
| 2024-11-28 | 5,840.00 | 5,910.00 | 5,730.00 | 5,750.00 | 5,750.00 | 21,298 |
| 2024-11-27 | 5,820.00 | 5,940.00 | 5,770.00 | 5,820.00 | 5,820.00 | 22,378 |
| 2024-11-26 | 5,820.00 | 6,020.00 | 5,550.00 | 5,820.00 | 5,820.00 | 45,524 |
| 2024-11-25 | 5,860.00 | 5,940.00 | 5,750.00 | 5,820.00 | 5,820.00 | 46,911 |
| 2024-11-22 | 5,950.00 | 6,040.00 | 5,800.00 | 5,850.00 | 5,850.00 | 55,272 |
| 2024-11-21 | 5,980.00 | 6,020.00 | 5,850.00 | 5,970.00 | 5,970.00 | 20,465 |
| 2024-11-20 | 5,800.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | 12,378 |
| 2024-11-19 | 5,700.00 | 5,880.00 | 5,700.00 | 5,850.00 | 5,850.00 | 37,667 |
| 2024-11-18 | 5,680.00 | 5,970.00 | 5,680.00 | 5,730.00 | 5,730.00 | 31,730 |
| 2024-11-15 | 5,750.00 | 5,900.00 | 5,610.00 | 5,730.00 | 5,730.00 | 19,753 |
| 2024-11-14 | 5,720.00 | 5,930.00 | 5,700.00 | 5,800.00 | 5,800.00 | 27,881 |
| 2024-11-13 | 5,770.00 | 5,880.00 | 5,690.00 | 5,720.00 | 5,720.00 | 30,247 |
| 2024-11-12 | 6,030.00 | 6,040.00 | 5,700.00 | 5,770.00 | 5,770.00 | 30,948 |
| 2024-11-11 | 6,270.00 | 6,270.00 | 5,910.00 | 6,030.00 | 6,030.00 | 22,629 |
| 2024-11-08 | 6,310.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,250.00 | 16,907 |
| 2024-11-07 | 6,280.00 | 6,380.00 | 6,170.00 | 6,310.00 | 6,310.00 | 13,208 |
| 2024-11-06 | 6,350.00 | 6,450.00 | 6,200.00 | 6,330.00 | 6,330.00 | 15,303 |
| 2024-11-05 | 6,380.00 | 6,440.00 | 6,310.00 | 6,350.00 | 6,350.00 | 15,466 |
| 2024-11-04 | 6,260.00 | 6,410.00 | 6,250.00 | 6,380.00 | 6,380.00 | 15,585 |
| 2024-11-01 | 6,140.00 | 6,260.00 | 6,090.00 | 6,250.00 | 6,250.00 | 22,159 |
| 2024-10-31 | 6,340.00 | 6,390.00 | 6,250.00 | 6,250.00 | 6,250.00 | 15,652 |
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.