Asia Pacific Satellite Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	12,480.00	13,350.00	12,250.00	13,230.00	13,085.16	566,402
2023-11-02	12,270.00	12,310.00	12,050.00	12,270.00	12,135.67	182,230
2023-11-01	11,960.00	12,450.00	11,930.00	12,020.00	11,888.40	145,052
2023-10-31	12,140.00	12,560.00	11,620.00	11,960.00	11,829.06	297,852
2023-10-30	11,690.00	11,880.00	11,410.00	11,750.00	11,621.36	171,831
2023-10-27	11,220.00	11,750.00	10,940.00	11,330.00	11,205.96	129,959
2023-10-26	11,120.00	11,500.00	11,060.00	11,170.00	11,047.71	149,928
2023-10-25	11,600.00	11,830.00	11,420.00	11,570.00	11,443.33	156,221
2023-10-24	11,300.00	11,620.00	10,790.00	11,530.00	11,403.77	258,221
2023-10-23	11,200.00	11,670.00	11,150.00	11,200.00	11,077.38	218,408
2023-10-20	12,080.00	12,240.00	11,300.00	11,400.00	11,275.19	413,709
2023-10-19	12,970.00	13,100.00	12,160.00	12,250.00	12,115.89	212,279
2023-10-18	13,440.00	13,760.00	13,060.00	13,150.00	13,006.03	134,434
2023-10-17	13,570.00	14,900.00	13,550.00	13,550.00	13,401.65	455,492
2023-10-16	13,700.00	13,840.00	13,410.00	13,520.00	13,371.98	107,042
2023-10-13	14,060.00	14,080.00	13,690.00	13,890.00	13,737.93	97,340
2023-10-12	14,300.00	14,330.00	13,840.00	14,020.00	13,866.51	161,947
2023-10-11	14,730.00	14,800.00	14,030.00	14,260.00	14,103.88	221,866
2023-10-10	14,350.00	15,000.00	14,290.00	14,450.00	14,291.80	337,550
2023-10-06	13,230.00	14,460.00	13,230.00	14,290.00	14,133.55	262,625
2023-10-05	13,920.00	14,300.00	13,420.00	13,500.00	13,352.20	257,330
2023-10-04	14,280.00	14,500.00	13,700.00	13,780.00	13,629.14	210,207
2023-09-27	13,000.00	15,180.00	13,000.00	14,520.00	14,361.03	740,455
2023-09-26	13,410.00	13,840.00	13,170.00	13,170.00	13,025.81	316,225
2023-09-25	14,080.00	14,700.00	13,390.00	13,480.00	13,332.42	397,369
2023-09-22	15,550.00	15,590.00	14,190.00	14,450.00	14,291.80	730,510
2023-09-21	15,680.00	16,390.00	15,380.00	15,770.00	15,597.35	1,165,100
2023-09-20	15,750.00	16,480.00	15,130.00	15,780.00	15,607.24	1,349,038
2023-09-19	15,600.00	16,610.00	14,640.00	15,500.00	15,330.31	2,246,443
2023-09-18	15,400.00	16,670.00	14,900.00	15,480.00	15,310.52	4,550,372
2023-09-15	14,590.00	15,550.00	14,250.00	14,700.00	14,539.06	1,200,544
2023-09-14	13,720.00	14,760.00	13,720.00	14,350.00	14,192.90	997,385
2023-09-13	14,290.00	14,630.00	13,430.00	13,510.00	13,362.09	521,171
2023-09-12	13,530.00	15,080.00	13,400.00	14,170.00	14,014.87	2,449,951
2023-09-11	12,700.00	14,530.00	12,670.00	13,400.00	13,253.30	2,165,765
2023-09-08	12,890.00	12,950.00	12,550.00	12,610.00	12,471.95	93,467
2023-09-07	13,210.00	13,260.00	12,700.00	12,800.00	12,659.87	144,291
2023-09-06	12,910.00	13,450.00	12,820.00	13,210.00	13,065.38	224,375
2023-09-05	12,860.00	13,130.00	12,750.00	12,910.00	12,768.66	85,417
2023-09-04	12,890.00	13,220.00	12,690.00	13,050.00	12,907.13	179,800
2023-09-01	13,030.00	13,170.00	12,630.00	12,820.00	12,679.65	183,219
2023-08-31	12,950.00	13,250.00	12,900.00	13,030.00	12,887.35	225,594
2023-08-30	12,640.00	12,980.00	12,570.00	12,900.00	12,758.77	185,609
2023-08-29	12,590.00	12,800.00	12,390.00	12,690.00	12,551.07	166,011
2023-08-28	12,300.00	12,600.00	12,230.00	12,600.00	12,462.05	185,197
2023-08-25	11,690.00	12,590.00	11,680.00	12,220.00	12,086.22	221,700
2023-08-24	11,620.00	12,290.00	11,550.00	11,900.00	11,769.72	191,639
2023-08-23	11,100.00	11,760.00	11,100.00	11,500.00	11,374.10	98,769
2023-08-22	11,240.00	11,480.00	11,150.00	11,150.00	11,027.93	35,753
2023-08-21	11,240.00	11,430.00	11,200.00	11,370.00	11,245.52	38,742
2023-08-18	11,110.00	11,310.00	11,090.00	11,240.00	11,116.94	50,551
2023-08-17	11,250.00	11,480.00	11,030.00	11,330.00	11,205.96	59,759
2023-08-16	11,600.00	11,610.00	11,100.00	11,250.00	11,126.83	102,315
2023-08-14	12,000.00	12,270.00	11,730.00	11,800.00	11,670.81	89,727
2023-08-11	11,820.00	11,990.00	11,710.00	11,910.00	11,779.61	51,066
2023-08-10	12,000.00	12,000.00	11,710.00	11,760.00	11,631.25	56,787
2023-08-09	11,700.00	12,070.00	11,680.00	12,060.00	11,927.97	80,864
2023-08-08	11,800.00	11,980.00	11,560.00	11,710.00	11,581.80	66,439
2023-08-07	12,000.00	12,040.00	11,700.00	11,930.00	11,799.39	51,732
2023-08-04	11,800.00	11,970.00	11,600.00	11,970.00	11,838.95	50,529

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.