Asia Pacific Satellite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 15,000.00 | 15,110.00 | 14,380.00 | 14,400.00 | 14,319.87 | 218,841 |
| 2024-01-30 | 15,460.00 | 15,640.00 | 14,820.00 | 15,000.00 | 14,916.53 | 252,104 |
| 2024-01-29 | 15,660.00 | 15,870.00 | 15,040.00 | 15,220.00 | 15,135.31 | 283,994 |
| 2024-01-26 | 15,530.00 | 16,040.00 | 15,490.00 | 15,590.00 | 15,503.25 | 244,502 |
| 2024-01-25 | 16,020.00 | 16,120.00 | 15,500.00 | 15,590.00 | 15,503.25 | 374,680 |
| 2024-01-24 | 17,660.00 | 17,670.00 | 15,800.00 | 16,020.00 | 15,930.86 | 794,221 |
| 2024-01-23 | 18,250.00 | 18,470.00 | 17,420.00 | 17,660.00 | 17,561.73 | 539,125 |
| 2024-01-22 | 17,000.00 | 18,270.00 | 16,500.00 | 18,140.00 | 18,039.06 | 914,140 |
| 2024-01-19 | 17,560.00 | 17,640.00 | 16,830.00 | 17,050.00 | 16,955.13 | 395,601 |
| 2024-01-18 | 16,470.00 | 17,770.00 | 16,470.00 | 17,350.00 | 17,253.46 | 1,155,010 |
| 2024-01-17 | 17,510.00 | 17,530.00 | 16,210.00 | 16,450.00 | 16,358.47 | 600,822 |
| 2024-01-16 | 17,770.00 | 18,000.00 | 17,000.00 | 17,510.00 | 17,412.57 | 529,350 |
| 2024-01-15 | 17,880.00 | 17,970.00 | 17,490.00 | 17,790.00 | 17,691.01 | 470,928 |
| 2024-01-12 | 18,470.00 | 18,720.00 | 17,720.00 | 18,020.00 | 17,919.73 | 693,947 |
| 2024-01-11 | 17,610.00 | 18,820.00 | 17,380.00 | 18,490.00 | 18,387.11 | 1,926,771 |
| 2024-01-10 | 18,140.00 | 18,250.00 | 17,370.00 | 17,700.00 | 17,601.51 | 1,055,813 |
| 2024-01-09 | 18,200.00 | 19,400.00 | 17,690.00 | 18,390.00 | 18,287.67 | 3,260,536 |
| 2024-01-08 | 19,520.00 | 19,780.00 | 18,330.00 | 18,490.00 | 18,387.11 | 5,322,422 |
| 2024-01-05 | 18,290.00 | 19,200.00 | 17,870.00 | 18,480.00 | 18,377.17 | 5,033,701 |
| 2024-01-04 | 18,090.00 | 20,200.00 | 17,620.00 | 17,860.00 | 17,760.62 | 8,391,563 |
| 2024-01-03 | 14,100.00 | 18,520.00 | 14,020.00 | 17,860.00 | 17,760.62 | 11,360,000 |
| 2024-01-02 | 13,600.00 | 14,310.00 | 13,600.00 | 14,250.00 | 14,170.71 | 321,113 |
| 2023-12-28 | 13,200.00 | 13,640.00 | 13,150.00 | 13,600.00 | 13,524.32 | 161,143 |
| 2023-12-27 | 12,880.00 | 13,280.00 | 12,880.00 | 13,270.00 | 13,196.16 | 121,925 |
| 2023-12-26 | 13,100.00 | 13,100.00 | 12,900.00 | 12,930.00 | 12,788.44 | 72,961 |
| 2023-12-22 | 13,100.00 | 13,180.00 | 13,040.00 | 13,070.00 | 12,926.91 | 93,880 |
| 2023-12-21 | 13,120.00 | 13,350.00 | 13,000.00 | 13,070.00 | 12,926.91 | 76,636 |
| 2023-12-20 | 13,150.00 | 13,350.00 | 13,100.00 | 13,220.00 | 13,075.27 | 105,222 |
| 2023-12-19 | 13,100.00 | 13,160.00 | 12,960.00 | 13,100.00 | 12,956.58 | 64,212 |
| 2023-12-18 | 13,200.00 | 13,350.00 | 13,110.00 | 13,120.00 | 12,976.36 | 85,722 |
| 2023-12-15 | 12,890.00 | 13,260.00 | 12,890.00 | 13,150.00 | 13,006.03 | 100,143 |
| 2023-12-14 | 13,200.00 | 13,350.00 | 12,840.00 | 12,930.00 | 12,788.44 | 149,134 |
| 2023-12-13 | 13,450.00 | 13,500.00 | 13,040.00 | 13,070.00 | 12,926.91 | 105,819 |
| 2023-12-12 | 13,730.00 | 13,740.00 | 13,420.00 | 13,420.00 | 13,273.08 | 93,551 |
| 2023-12-11 | 13,010.00 | 13,810.00 | 12,980.00 | 13,530.00 | 13,381.87 | 276,364 |
| 2023-12-08 | 13,060.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,808.22 | 93,879 |
| 2023-12-07 | 13,410.00 | 13,410.00 | 12,920.00 | 12,960.00 | 12,818.11 | 143,043 |
| 2023-12-06 | 13,350.00 | 13,520.00 | 13,170.00 | 13,420.00 | 13,273.08 | 119,794 |
| 2023-12-05 | 13,750.00 | 14,110.00 | 13,150.00 | 13,260.00 | 13,114.83 | 295,082 |
| 2023-12-04 | 14,900.00 | 14,930.00 | 13,870.00 | 13,900.00 | 13,747.82 | 278,548 |
| 2023-12-01 | 14,670.00 | 15,230.00 | 14,490.00 | 14,790.00 | 14,628.08 | 462,182 |
| 2023-11-30 | 14,540.00 | 14,810.00 | 14,310.00 | 14,580.00 | 14,420.38 | 218,149 |
| 2023-11-29 | 14,740.00 | 14,930.00 | 14,240.00 | 14,530.00 | 14,370.93 | 197,266 |
| 2023-11-28 | 14,780.00 | 15,000.00 | 14,550.00 | 14,680.00 | 14,519.28 | 171,993 |
| 2023-11-27 | 15,000.00 | 15,200.00 | 14,670.00 | 14,810.00 | 14,647.86 | 332,245 |
| 2023-11-24 | 14,820.00 | 15,090.00 | 14,450.00 | 14,600.00 | 14,440.16 | 222,346 |
| 2023-11-23 | 14,410.00 | 15,100.00 | 14,370.00 | 14,920.00 | 14,756.66 | 518,614 |
| 2023-11-22 | 14,420.00 | 14,710.00 | 14,230.00 | 14,280.00 | 14,123.66 | 146,459 |
| 2023-11-21 | 14,210.00 | 14,550.00 | 14,000.00 | 14,380.00 | 14,222.57 | 187,039 |
| 2023-11-20 | 14,290.00 | 14,380.00 | 13,900.00 | 14,230.00 | 14,074.21 | 263,777 |
| 2023-11-17 | 14,750.00 | 14,830.00 | 14,310.00 | 14,550.00 | 14,390.71 | 262,735 |
| 2023-11-16 | 14,900.00 | 15,070.00 | 14,550.00 | 14,780.00 | 14,618.19 | 293,108 |
| 2023-11-15 | 14,770.00 | 15,110.00 | 14,360.00 | 14,890.00 | 14,726.98 | 683,100 |
| 2023-11-14 | 13,820.00 | 14,950.00 | 13,600.00 | 14,600.00 | 14,440.16 | 1,111,549 |
| 2023-11-13 | 14,000.00 | 15,330.00 | 13,600.00 | 13,720.00 | 13,569.79 | 1,737,402 |
| 2023-11-10 | 13,320.00 | 13,690.00 | 12,880.00 | 13,360.00 | 13,213.73 | 231,918 |
| 2023-11-09 | 14,030.00 | 14,490.00 | 13,420.00 | 13,430.00 | 13,282.97 | 518,274 |
| 2023-11-08 | 13,430.00 | 14,700.00 | 12,820.00 | 14,190.00 | 14,034.65 | 1,064,522 |
| 2023-11-07 | 13,300.00 | 13,660.00 | 13,040.00 | 13,310.00 | 13,164.28 | 273,114 |
| 2023-11-06 | 13,200.00 | 13,360.00 | 12,800.00 | 13,310.00 | 13,164.28 | 270,289 |
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.