Asia Pacific Satellite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13,670.00 | 13,700.00 | 13,190.00 | 13,240.00 | 13,166.33 | 146,304 |
| 2024-07-26 | 13,790.00 | 13,980.00 | 13,620.00 | 13,660.00 | 13,583.99 | 63,457 |
| 2024-07-25 | 14,360.00 | 14,360.00 | 13,760.00 | 13,780.00 | 13,703.32 | 113,758 |
| 2024-07-24 | 13,910.00 | 14,750.00 | 13,910.00 | 14,400.00 | 14,319.87 | 141,241 |
| 2024-07-23 | 14,270.00 | 14,430.00 | 13,930.00 | 14,100.00 | 14,021.54 | 66,288 |
| 2024-07-22 | 14,750.00 | 14,750.00 | 14,200.00 | 14,260.00 | 14,180.65 | 117,940 |
| 2024-07-19 | 14,460.00 | 14,910.00 | 14,430.00 | 14,790.00 | 14,707.70 | 133,522 |
| 2024-07-18 | 14,450.00 | 14,900.00 | 14,250.00 | 14,510.00 | 14,429.26 | 163,990 |
| 2024-07-17 | 14,410.00 | 14,830.00 | 14,350.00 | 14,600.00 | 14,518.76 | 378,941 |
| 2024-07-16 | 14,250.00 | 14,600.00 | 14,080.00 | 14,140.00 | 14,061.32 | 107,082 |
| 2024-07-15 | 13,930.00 | 14,250.00 | 13,810.00 | 14,250.00 | 14,170.71 | 105,691 |
| 2024-07-12 | 14,030.00 | 14,090.00 | 13,920.00 | 13,930.00 | 13,852.49 | 54,660 |
| 2024-07-11 | 14,190.00 | 14,190.00 | 13,950.00 | 14,030.00 | 13,951.93 | 73,192 |
| 2024-07-10 | 14,070.00 | 14,290.00 | 13,930.00 | 13,990.00 | 13,912.15 | 88,188 |
| 2024-07-09 | 14,020.00 | 14,160.00 | 13,960.00 | 14,070.00 | 13,991.71 | 59,464 |
| 2024-07-08 | 13,690.00 | 14,010.00 | 13,650.00 | 14,010.00 | 13,932.04 | 80,509 |
| 2024-07-05 | 13,910.00 | 14,050.00 | 13,780.00 | 13,780.00 | 13,703.32 | 75,783 |
| 2024-07-04 | 13,710.00 | 14,070.00 | 13,710.00 | 13,900.00 | 13,822.66 | 90,680 |
| 2024-07-03 | 14,140.00 | 14,300.00 | 13,600.00 | 13,710.00 | 13,633.71 | 155,890 |
| 2024-07-02 | 14,500.00 | 14,510.00 | 14,010.00 | 14,140.00 | 14,061.32 | 104,658 |
| 2024-07-01 | 14,620.00 | 14,850.00 | 14,500.00 | 14,520.00 | 14,439.21 | 171,032 |
| 2024-06-28 | 14,160.00 | 14,480.00 | 14,110.00 | 14,480.00 | 14,399.43 | 115,086 |
| 2024-06-27 | 14,060.00 | 14,290.00 | 13,960.00 | 14,140.00 | 14,061.32 | 98,206 |
| 2024-06-26 | 14,390.00 | 14,430.00 | 14,000.00 | 14,060.00 | 13,981.76 | 88,886 |
| 2024-06-25 | 13,950.00 | 14,250.00 | 13,900.00 | 14,230.00 | 14,150.82 | 96,633 |
| 2024-06-24 | 14,100.00 | 14,480.00 | 14,020.00 | 14,060.00 | 13,981.76 | 108,550 |
| 2024-06-21 | 14,780.00 | 14,810.00 | 14,240.00 | 14,250.00 | 14,170.71 | 209,432 |
| 2024-06-20 | 14,780.00 | 15,100.00 | 14,720.00 | 14,750.00 | 14,667.93 | 79,433 |
| 2024-06-19 | 15,080.00 | 15,090.00 | 14,710.00 | 14,800.00 | 14,717.65 | 144,403 |
| 2024-06-18 | 14,960.00 | 15,150.00 | 14,870.00 | 15,080.00 | 14,996.09 | 134,819 |
| 2024-06-17 | 14,850.00 | 15,210.00 | 14,700.00 | 14,910.00 | 14,827.04 | 160,873 |
| 2024-06-14 | 15,470.00 | 15,470.00 | 14,710.00 | 14,840.00 | 14,757.42 | 306,542 |
| 2024-06-13 | 15,820.00 | 15,820.00 | 15,230.00 | 15,390.00 | 15,304.36 | 343,658 |
| 2024-06-12 | 16,130.00 | 16,130.00 | 15,690.00 | 15,700.00 | 15,612.64 | 260,377 |
| 2024-06-11 | 15,820.00 | 15,910.00 | 15,520.00 | 15,800.00 | 15,712.08 | 215,725 |
| 2024-06-10 | 15,540.00 | 15,780.00 | 15,290.00 | 15,740.00 | 15,652.42 | 191,716 |
| 2024-06-07 | 15,700.00 | 16,180.00 | 15,620.00 | 15,640.00 | 15,552.97 | 337,852 |
| 2024-06-05 | 15,510.00 | 15,750.00 | 15,220.00 | 15,520.00 | 15,433.64 | 332,658 |
| 2024-06-04 | 16,410.00 | 16,470.00 | 15,540.00 | 15,540.00 | 15,453.53 | 682,190 |
| 2024-06-03 | 16,390.00 | 16,940.00 | 16,360.00 | 16,500.00 | 16,408.19 | 557,486 |
| 2024-05-31 | 19,090.00 | 19,350.00 | 16,470.00 | 16,470.00 | 16,378.35 | 5,581,832 |
| 2024-05-30 | 16,890.00 | 17,090.00 | 16,490.00 | 16,580.00 | 16,487.74 | 364,985 |
| 2024-05-29 | 17,600.00 | 17,600.00 | 16,950.00 | 16,970.00 | 16,875.57 | 418,841 |
| 2024-05-28 | 17,850.00 | 18,170.00 | 17,540.00 | 17,680.00 | 17,581.62 | 355,630 |
| 2024-05-27 | 18,500.00 | 18,500.00 | 17,170.00 | 17,640.00 | 17,541.84 | 656,946 |
| 2024-05-24 | 18,290.00 | 18,640.00 | 17,860.00 | 18,240.00 | 18,138.51 | 346,911 |
| 2024-05-23 | 18,100.00 | 18,690.00 | 17,790.00 | 18,550.00 | 18,446.78 | 404,193 |
| 2024-05-22 | 19,220.00 | 19,240.00 | 17,620.00 | 18,250.00 | 18,148.45 | 960,580 |
| 2024-05-21 | 18,980.00 | 19,300.00 | 18,600.00 | 18,980.00 | 18,874.39 | 430,578 |
| 2024-05-20 | 19,550.00 | 19,580.00 | 18,700.00 | 19,000.00 | 18,894.28 | 471,274 |
| 2024-05-17 | 20,200.00 | 20,450.00 | 19,170.00 | 19,440.00 | 19,331.83 | 712,331 |
| 2024-05-16 | 19,710.00 | 20,500.00 | 19,330.00 | 20,300.00 | 20,187.04 | 1,266,829 |
| 2024-05-14 | 18,630.00 | 19,690.00 | 18,630.00 | 19,450.00 | 19,341.77 | 1,031,082 |
| 2024-05-13 | 19,010.00 | 19,760.00 | 18,300.00 | 18,600.00 | 18,496.50 | 836,522 |
| 2024-05-10 | 19,210.00 | 19,440.00 | 18,700.00 | 18,970.00 | 18,864.44 | 564,690 |
| 2024-05-09 | 18,090.00 | 19,500.00 | 18,050.00 | 19,120.00 | 19,013.61 | 1,874,124 |
| 2024-05-08 | 18,600.00 | 18,650.00 | 17,930.00 | 18,000.00 | 17,899.84 | 304,192 |
| 2024-05-07 | 18,420.00 | 18,560.00 | 17,900.00 | 18,500.00 | 18,397.06 | 464,858 |
| 2024-05-03 | 18,610.00 | 18,650.00 | 18,110.00 | 18,220.00 | 18,118.62 | 341,699 |
| 2024-05-02 | 17,490.00 | 18,590.00 | 17,340.00 | 18,390.00 | 18,287.67 | 703,285 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.