Asia Pacific Satellite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18,000.00 | 18,240.00 | 17,420.00 | 17,500.00 | 17,402.62 | 401,713 |
| 2024-04-29 | 18,090.00 | 18,290.00 | 17,730.00 | 17,910.00 | 17,810.34 | 313,747 |
| 2024-04-26 | 17,690.00 | 17,970.00 | 17,370.00 | 17,910.00 | 17,810.34 | 293,016 |
| 2024-04-25 | 17,810.00 | 18,300.00 | 17,430.00 | 17,620.00 | 17,521.96 | 456,175 |
| 2024-04-24 | 17,180.00 | 18,500.00 | 17,100.00 | 17,960.00 | 17,860.06 | 1,780,360 |
| 2024-04-23 | 16,470.00 | 16,880.00 | 16,250.00 | 16,870.00 | 16,776.13 | 295,849 |
| 2024-04-22 | 16,190.00 | 16,280.00 | 15,780.00 | 16,240.00 | 16,149.63 | 163,692 |
| 2024-04-19 | 16,590.00 | 16,590.00 | 15,420.00 | 15,960.00 | 15,871.19 | 337,870 |
| 2024-04-18 | 16,080.00 | 16,690.00 | 15,920.00 | 16,670.00 | 16,577.24 | 227,865 |
| 2024-04-17 | 15,820.00 | 16,450.00 | 15,690.00 | 16,080.00 | 15,990.52 | 338,000 |
| 2024-04-16 | 16,790.00 | 17,000.00 | 15,600.00 | 15,680.00 | 15,592.75 | 656,906 |
| 2024-04-15 | 17,900.00 | 18,000.00 | 17,090.00 | 17,200.00 | 17,104.29 | 491,625 |
| 2024-04-12 | 16,990.00 | 19,240.00 | 16,630.00 | 18,050.00 | 17,949.56 | 3,770,644 |
| 2024-04-11 | 16,700.00 | 17,100.00 | 16,230.00 | 16,980.00 | 16,885.52 | 187,889 |
| 2024-04-09 | 16,730.00 | 17,230.00 | 16,720.00 | 17,040.00 | 16,945.18 | 193,591 |
| 2024-04-08 | 17,310.00 | 17,340.00 | 16,380.00 | 16,700.00 | 16,607.07 | 299,065 |
| 2024-04-05 | 17,130.00 | 17,220.00 | 16,840.00 | 17,100.00 | 17,004.85 | 232,393 |
| 2024-04-04 | 17,520.00 | 17,700.00 | 17,160.00 | 17,410.00 | 17,313.12 | 243,109 |
| 2024-04-03 | 17,640.00 | 17,640.00 | 17,040.00 | 17,400.00 | 17,303.18 | 328,008 |
| 2024-04-02 | 18,490.00 | 18,500.00 | 17,540.00 | 17,770.00 | 17,671.12 | 605,559 |
| 2024-04-01 | 18,010.00 | 18,900.00 | 17,840.00 | 18,290.00 | 18,188.23 | 1,167,043 |
| 2024-03-29 | 17,400.00 | 18,300.00 | 17,230.00 | 18,080.00 | 17,979.40 | 1,766,617 |
| 2024-03-28 | 16,450.00 | 18,000.00 | 16,440.00 | 17,270.00 | 17,173.90 | 2,760,876 |
| 2024-03-27 | 16,340.00 | 16,340.00 | 15,990.00 | 16,140.00 | 16,050.19 | 119,913 |
| 2024-03-26 | 16,380.00 | 16,480.00 | 16,170.00 | 16,190.00 | 16,099.91 | 147,269 |
| 2024-03-25 | 16,540.00 | 16,780.00 | 16,320.00 | 16,360.00 | 16,268.97 | 189,916 |
| 2024-03-22 | 16,470.00 | 17,190.00 | 16,300.00 | 16,600.00 | 16,507.63 | 583,043 |
| 2024-03-21 | 16,300.00 | 16,490.00 | 16,220.00 | 16,470.00 | 16,378.35 | 174,611 |
| 2024-03-20 | 16,720.00 | 16,720.00 | 16,150.00 | 16,290.00 | 16,199.36 | 211,362 |
| 2024-03-19 | 16,080.00 | 16,560.00 | 16,030.00 | 16,450.00 | 16,358.47 | 333,934 |
| 2024-03-18 | 16,120.00 | 16,310.00 | 15,860.00 | 15,910.00 | 15,821.47 | 247,664 |
| 2024-03-15 | 16,660.00 | 16,700.00 | 16,000.00 | 16,120.00 | 16,030.30 | 335,487 |
| 2024-03-14 | 17,440.00 | 17,540.00 | 16,420.00 | 16,830.00 | 16,736.35 | 932,756 |
| 2024-03-13 | 16,110.00 | 16,890.00 | 16,110.00 | 16,860.00 | 16,766.18 | 911,416 |
| 2024-03-12 | 16,040.00 | 16,040.00 | 15,790.00 | 16,040.00 | 15,950.75 | 173,241 |
| 2024-03-11 | 16,120.00 | 16,450.00 | 15,830.00 | 16,040.00 | 15,950.75 | 265,633 |
| 2024-03-08 | 15,670.00 | 16,240.00 | 15,600.00 | 16,100.00 | 16,010.41 | 212,101 |
| 2024-03-07 | 16,150.00 | 16,210.00 | 15,560.00 | 15,560.00 | 15,473.42 | 170,753 |
| 2024-03-06 | 15,810.00 | 16,480.00 | 15,630.00 | 16,060.00 | 15,970.64 | 293,335 |
| 2024-03-05 | 15,750.00 | 15,900.00 | 15,390.00 | 15,890.00 | 15,801.58 | 149,818 |
| 2024-03-04 | 15,380.00 | 15,940.00 | 15,250.00 | 15,750.00 | 15,662.36 | 218,160 |
| 2024-02-29 | 15,660.00 | 15,660.00 | 15,280.00 | 15,370.00 | 15,284.48 | 111,731 |
| 2024-02-28 | 15,450.00 | 15,980.00 | 15,450.00 | 15,660.00 | 15,572.86 | 139,153 |
| 2024-02-27 | 15,800.00 | 16,040.00 | 15,470.00 | 15,490.00 | 15,403.81 | 262,878 |
| 2024-02-26 | 15,710.00 | 15,910.00 | 15,320.00 | 15,780.00 | 15,692.19 | 174,069 |
| 2024-02-23 | 16,300.00 | 16,770.00 | 15,800.00 | 15,830.00 | 15,741.92 | 271,005 |
| 2024-02-22 | 15,730.00 | 16,160.00 | 15,620.00 | 16,050.00 | 15,960.69 | 201,813 |
| 2024-02-21 | 16,430.00 | 16,490.00 | 15,730.00 | 15,750.00 | 15,662.36 | 278,979 |
| 2024-02-20 | 16,050.00 | 16,920.00 | 16,000.00 | 16,370.00 | 16,278.91 | 746,103 |
| 2024-02-19 | 15,920.00 | 16,080.00 | 15,670.00 | 15,900.00 | 15,811.53 | 186,807 |
| 2024-02-16 | 16,000.00 | 16,000.00 | 15,550.00 | 15,830.00 | 15,741.92 | 173,646 |
| 2024-02-15 | 16,250.00 | 16,280.00 | 15,750.00 | 15,910.00 | 15,821.47 | 259,047 |
| 2024-02-14 | 15,270.00 | 16,310.00 | 15,030.00 | 16,050.00 | 15,960.69 | 658,083 |
| 2024-02-13 | 15,020.00 | 15,390.00 | 14,900.00 | 15,300.00 | 15,214.86 | 273,875 |
| 2024-02-08 | 14,590.00 | 14,910.00 | 14,510.00 | 14,910.00 | 14,827.04 | 165,434 |
| 2024-02-07 | 14,670.00 | 14,830.00 | 14,410.00 | 14,510.00 | 14,429.26 | 116,020 |
| 2024-02-06 | 14,210.00 | 14,880.00 | 14,020.00 | 14,580.00 | 14,498.87 | 213,019 |
| 2024-02-05 | 14,420.00 | 14,550.00 | 14,140.00 | 14,240.00 | 14,160.76 | 109,272 |
| 2024-02-02 | 14,320.00 | 14,850.00 | 14,320.00 | 14,440.00 | 14,359.65 | 183,063 |
| 2024-02-01 | 14,220.00 | 14,560.00 | 14,070.00 | 14,270.00 | 14,190.60 | 203,494 |
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.