APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,370.00 | 6,410.00 | 6,350.00 | 6,350.00 | 6,350.00 | 17,068 |
| 2024-10-29 | 6,350.00 | 6,380.00 | 6,270.00 | 6,370.00 | 6,370.00 | 20,484 |
| 2024-10-28 | 6,240.00 | 6,350.00 | 6,210.00 | 6,330.00 | 6,330.00 | 20,712 |
| 2024-10-25 | 6,210.00 | 6,300.00 | 6,140.00 | 6,240.00 | 6,240.00 | 13,736 |
| 2024-10-24 | 6,190.00 | 6,240.00 | 5,910.00 | 6,210.00 | 6,210.00 | 18,999 |
| 2024-10-23 | 5,990.00 | 6,200.00 | 5,860.00 | 6,200.00 | 6,200.00 | 30,846 |
| 2024-10-22 | 5,900.00 | 6,030.00 | 5,860.00 | 6,000.00 | 6,000.00 | 19,547 |
| 2024-10-21 | 5,900.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | 15,365 |
| 2024-10-18 | 6,080.00 | 6,080.00 | 5,850.00 | 5,980.00 | 5,980.00 | 12,682 |
| 2024-10-17 | 5,990.00 | 6,240.00 | 5,910.00 | 5,960.00 | 5,960.00 | 83,251 |
| 2024-10-16 | 5,820.00 | 5,920.00 | 5,680.00 | 5,890.00 | 5,890.00 | 15,887 |
| 2024-10-15 | 5,590.00 | 5,850.00 | 5,550.00 | 5,770.00 | 5,770.00 | 19,120 |
| 2024-10-14 | 5,460.00 | 5,630.00 | 5,350.00 | 5,600.00 | 5,600.00 | 20,050 |
| 2024-10-11 | 5,480.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,460.00 | 8,543 |
| 2024-10-10 | 5,490.00 | 5,550.00 | 5,440.00 | 5,480.00 | 5,480.00 | 9,119 |
| 2024-10-08 | 5,440.00 | 5,530.00 | 5,350.00 | 5,530.00 | 5,530.00 | 15,361 |
| 2024-10-07 | 5,360.00 | 5,450.00 | 5,310.00 | 5,450.00 | 5,450.00 | 16,728 |
| 2024-10-04 | 5,320.00 | 5,450.00 | 5,290.00 | 5,360.00 | 5,360.00 | 9,961 |
| 2024-10-02 | 5,330.00 | 5,400.00 | 5,330.00 | 5,330.00 | 5,330.00 | 9,678 |
| 2024-09-30 | 5,650.00 | 5,650.00 | 5,470.00 | 5,470.00 | 5,470.00 | 10,449 |
| 2024-09-27 | 5,640.00 | 5,650.00 | 5,530.00 | 5,650.00 | 5,650.00 | 5,626 |
| 2024-09-26 | 5,450.00 | 5,680.00 | 5,400.00 | 5,650.00 | 5,650.00 | 20,739 |
| 2024-09-25 | 5,420.00 | 5,460.00 | 5,360.00 | 5,430.00 | 5,430.00 | 16,092 |
| 2024-09-24 | 5,380.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | 11,830 |
| 2024-09-23 | 5,430.00 | 5,640.00 | 5,310.00 | 5,440.00 | 5,440.00 | 14,894 |
| 2024-09-20 | 5,590.00 | 5,590.00 | 5,440.00 | 5,480.00 | 5,480.00 | 9,262 |
| 2024-09-19 | 5,520.00 | 5,550.00 | 5,410.00 | 5,510.00 | 5,510.00 | 7,182 |
| 2024-09-13 | 5,430.00 | 5,540.00 | 5,420.00 | 5,520.00 | 5,520.00 | 6,256 |
| 2024-09-12 | 5,390.00 | 5,770.00 | 5,330.00 | 5,440.00 | 5,440.00 | 27,020 |
| 2024-09-11 | 5,420.00 | 5,420.00 | 5,200.00 | 5,290.00 | 5,290.00 | 14,758 |
| 2024-09-10 | 5,350.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 8,772 |
| 2024-09-09 | 5,330.00 | 5,500.00 | 5,250.00 | 5,340.00 | 5,340.00 | 17,229 |
| 2024-09-06 | 5,600.00 | 5,630.00 | 5,210.00 | 5,340.00 | 5,340.00 | 23,867 |
| 2024-09-05 | 5,650.00 | 5,650.00 | 5,350.00 | 5,470.00 | 5,470.00 | 25,887 |
| 2024-09-04 | 5,620.00 | 5,660.00 | 5,410.00 | 5,500.00 | 5,500.00 | 25,753 |
| 2024-09-03 | 5,810.00 | 5,960.00 | 5,730.00 | 5,830.00 | 5,830.00 | 5,984 |
| 2024-09-02 | 5,880.00 | 6,010.00 | 5,710.00 | 5,880.00 | 5,880.00 | 16,061 |
| 2024-08-30 | 5,890.00 | 6,030.00 | 5,590.00 | 5,930.00 | 5,930.00 | 29,394 |
| 2024-08-29 | 6,090.00 | 6,090.00 | 5,810.00 | 5,880.00 | 5,880.00 | 34,167 |
| 2024-08-28 | 6,180.00 | 6,180.00 | 6,020.00 | 6,150.00 | 6,150.00 | 7,985 |
| 2024-08-27 | 6,140.00 | 6,260.00 | 6,060.00 | 6,110.00 | 6,110.00 | 10,706 |
| 2024-08-26 | 6,350.00 | 6,350.00 | 6,010.00 | 6,140.00 | 6,140.00 | 35,387 |
| 2024-08-23 | 6,480.00 | 6,490.00 | 6,200.00 | 6,310.00 | 6,310.00 | 11,660 |
| 2024-08-22 | 6,420.00 | 6,440.00 | 6,250.00 | 6,400.00 | 6,400.00 | 9,919 |
| 2024-08-21 | 6,300.00 | 6,440.00 | 6,280.00 | 6,420.00 | 6,420.00 | 11,009 |
| 2024-08-20 | 6,290.00 | 6,400.00 | 6,210.00 | 6,300.00 | 6,300.00 | 5,601 |
| 2024-08-19 | 6,230.00 | 6,400.00 | 6,230.00 | 6,300.00 | 6,300.00 | 19,271 |
| 2024-08-16 | 6,240.00 | 6,300.00 | 6,160.00 | 6,190.00 | 6,190.00 | 14,846 |
| 2024-08-14 | 6,030.00 | 6,200.00 | 6,030.00 | 6,160.00 | 6,160.00 | 16,072 |
| 2024-08-13 | 6,110.00 | 6,130.00 | 5,970.00 | 6,080.00 | 6,080.00 | 12,444 |
| 2024-08-12 | 6,050.00 | 6,180.00 | 6,030.00 | 6,110.00 | 6,110.00 | 21,878 |
| 2024-08-09 | 5,810.00 | 6,100.00 | 5,810.00 | 6,050.00 | 6,050.00 | 31,052 |
| 2024-08-08 | 5,990.00 | 6,030.00 | 5,810.00 | 5,990.00 | 5,990.00 | 19,075 |
| 2024-08-07 | 6,020.00 | 6,150.00 | 5,880.00 | 5,990.00 | 5,990.00 | 21,410 |
| 2024-08-06 | 5,270.00 | 6,150.00 | 5,270.00 | 6,020.00 | 6,020.00 | 53,099 |
| 2024-08-05 | 6,450.00 | 6,450.00 | 5,500.00 | 5,560.00 | 5,560.00 | 84,291 |
| 2024-08-02 | 6,600.00 | 6,720.00 | 6,420.00 | 6,450.00 | 6,450.00 | 33,314 |
| 2024-08-01 | 6,590.00 | 6,730.00 | 6,570.00 | 6,690.00 | 6,690.00 | 7,378 |
| 2024-07-31 | 6,660.00 | 6,670.00 | 6,570.00 | 6,630.00 | 6,630.00 | 17,780 |
| 2024-07-30 | 6,810.00 | 6,810.00 | 6,540.00 | 6,730.00 | 6,730.00 | 22,077 |
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.