Asia Pacific Satellite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 11,800.00 | 11,970.00 | 11,600.00 | 11,970.00 | 11,838.95 | 50,529 |
| 2023-08-03 | 12,000.00 | 12,010.00 | 11,640.00 | 11,950.00 | 11,819.17 | 69,212 |
| 2023-08-02 | 12,400.00 | 12,400.00 | 11,810.00 | 12,030.00 | 11,898.30 | 104,255 |
| 2023-08-01 | 12,160.00 | 12,440.00 | 12,090.00 | 12,390.00 | 12,254.35 | 124,760 |
| 2023-07-31 | 11,930.00 | 12,230.00 | 11,580.00 | 12,130.00 | 11,997.20 | 113,629 |
| 2023-07-28 | 11,730.00 | 12,150.00 | 11,460.00 | 11,930.00 | 11,799.39 | 169,898 |
| 2023-07-27 | 10,620.00 | 12,000.00 | 10,620.00 | 11,730.00 | 11,601.58 | 227,456 |
| 2023-07-26 | 11,560.00 | 11,640.00 | 10,710.00 | 10,800.00 | 10,681.76 | 242,719 |
| 2023-07-25 | 11,660.00 | 12,030.00 | 11,600.00 | 11,600.00 | 11,473.00 | 107,108 |
| 2023-07-24 | 12,140.00 | 12,200.00 | 11,790.00 | 11,840.00 | 11,710.38 | 146,408 |
| 2023-07-21 | 12,150.00 | 12,410.00 | 12,030.00 | 12,210.00 | 12,076.32 | 87,376 |
| 2023-07-20 | 12,080.00 | 12,320.00 | 12,030.00 | 12,220.00 | 12,086.22 | 78,931 |
| 2023-07-19 | 12,290.00 | 12,370.00 | 12,050.00 | 12,230.00 | 12,096.11 | 82,382 |
| 2023-07-18 | 12,780.00 | 12,800.00 | 12,200.00 | 12,290.00 | 12,155.45 | 106,334 |
| 2023-07-17 | 12,800.00 | 12,820.00 | 12,500.00 | 12,610.00 | 12,471.95 | 90,459 |
| 2023-07-14 | 13,100.00 | 13,190.00 | 12,670.00 | 12,720.00 | 12,580.74 | 83,164 |
| 2023-07-13 | 13,000.00 | 13,240.00 | 12,920.00 | 13,100.00 | 12,956.58 | 79,554 |
| 2023-07-12 | 13,060.00 | 13,420.00 | 12,800.00 | 13,050.00 | 12,907.13 | 107,158 |
| 2023-07-11 | 13,220.00 | 13,220.00 | 12,600.00 | 13,060.00 | 12,917.02 | 143,616 |
| 2023-07-10 | 12,290.00 | 12,650.00 | 12,210.00 | 12,460.00 | 12,323.59 | 83,735 |
| 2023-07-07 | 12,450.00 | 12,860.00 | 12,370.00 | 12,500.00 | 12,363.15 | 84,191 |
| 2023-07-06 | 12,900.00 | 13,100.00 | 12,560.00 | 12,600.00 | 12,462.05 | 133,123 |
| 2023-07-05 | 13,450.00 | 13,590.00 | 12,980.00 | 13,040.00 | 12,897.24 | 102,560 |
| 2023-07-04 | 13,250.00 | 13,560.00 | 13,250.00 | 13,450.00 | 13,302.75 | 74,372 |
| 2023-07-03 | 13,130.00 | 13,440.00 | 13,130.00 | 13,380.00 | 13,233.52 | 75,139 |
| 2023-06-30 | 12,950.00 | 13,280.00 | 12,930.00 | 13,080.00 | 12,936.80 | 105,729 |
| 2023-06-29 | 13,180.00 | 13,390.00 | 12,960.00 | 13,010.00 | 12,867.57 | 104,033 |
| 2023-06-28 | 13,300.00 | 13,890.00 | 13,250.00 | 13,250.00 | 13,104.94 | 211,553 |
| 2023-06-27 | 13,450.00 | 13,520.00 | 13,200.00 | 13,290.00 | 13,144.50 | 86,537 |
| 2023-06-26 | 13,480.00 | 13,610.00 | 13,200.00 | 13,450.00 | 13,302.75 | 66,606 |
| 2023-06-23 | 13,650.00 | 13,790.00 | 13,400.00 | 13,480.00 | 13,332.42 | 98,170 |
| 2023-06-22 | 13,750.00 | 13,930.00 | 13,650.00 | 13,680.00 | 13,530.23 | 70,371 |
| 2023-06-21 | 14,270.00 | 14,400.00 | 13,800.00 | 13,800.00 | 13,648.92 | 132,213 |
| 2023-06-20 | 14,230.00 | 14,300.00 | 14,000.00 | 14,050.00 | 13,896.18 | 85,910 |
| 2023-06-19 | 14,130.00 | 14,570.00 | 14,010.00 | 14,300.00 | 14,143.44 | 169,461 |
| 2023-06-16 | 14,090.00 | 14,340.00 | 14,050.00 | 14,110.00 | 13,955.52 | 131,555 |
| 2023-06-15 | 13,750.00 | 14,140.00 | 13,740.00 | 14,000.00 | 13,846.73 | 147,842 |
| 2023-06-14 | 14,250.00 | 14,250.00 | 13,670.00 | 13,700.00 | 13,550.01 | 226,434 |
| 2023-06-13 | 14,300.00 | 14,480.00 | 14,230.00 | 14,250.00 | 14,093.99 | 105,007 |
| 2023-06-12 | 14,320.00 | 14,570.00 | 14,280.00 | 14,340.00 | 14,183.01 | 90,400 |
| 2023-06-09 | 14,120.00 | 14,380.00 | 14,110.00 | 14,260.00 | 14,103.88 | 122,429 |
| 2023-06-08 | 14,300.00 | 14,500.00 | 14,070.00 | 14,090.00 | 13,935.74 | 180,220 |
| 2023-06-07 | 14,860.00 | 14,870.00 | 14,510.00 | 14,510.00 | 14,351.14 | 147,080 |
| 2023-06-05 | 14,370.00 | 14,840.00 | 14,370.00 | 14,700.00 | 14,539.06 | 192,090 |
| 2023-06-02 | 14,350.00 | 14,500.00 | 14,300.00 | 14,470.00 | 14,311.58 | 180,884 |
| 2023-06-01 | 14,460.00 | 14,600.00 | 14,240.00 | 14,290.00 | 14,133.55 | 195,129 |
| 2023-05-31 | 14,600.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,341.25 | 270,901 |
| 2023-05-30 | 15,000.00 | 15,120.00 | 14,300.00 | 14,550.00 | 14,390.71 | 517,489 |
| 2023-05-26 | 16,880.00 | 17,180.00 | 15,100.00 | 15,120.00 | 14,954.47 | 1,095,875 |
| 2023-05-25 | 16,470.00 | 17,090.00 | 16,280.00 | 16,650.00 | 16,467.72 | 520,184 |
| 2023-05-24 | 17,300.00 | 17,650.00 | 16,650.00 | 16,760.00 | 16,576.51 | 844,439 |
| 2023-05-23 | 18,360.00 | 18,420.00 | 17,370.00 | 17,440.00 | 17,249.07 | 793,284 |
| 2023-05-22 | 18,190.00 | 18,600.00 | 17,510.00 | 18,000.00 | 17,802.94 | 775,164 |
| 2023-05-19 | 17,840.00 | 17,970.00 | 17,500.00 | 17,940.00 | 17,743.59 | 269,854 |
| 2023-05-18 | 17,350.00 | 17,770.00 | 17,300.00 | 17,650.00 | 17,456.77 | 238,606 |
| 2023-05-17 | 16,220.00 | 17,190.00 | 16,170.00 | 17,190.00 | 17,001.80 | 289,969 |
| 2023-05-16 | 17,010.00 | 17,250.00 | 16,170.00 | 16,370.00 | 16,190.78 | 355,914 |
| 2023-05-15 | 17,410.00 | 17,580.00 | 16,860.00 | 17,010.00 | 16,823.77 | 223,388 |
| 2023-05-12 | 18,140.00 | 18,180.00 | 17,790.00 | 17,790.00 | 17,595.23 | 121,528 |
| 2023-05-11 | 18,090.00 | 18,360.00 | 17,930.00 | 18,140.00 | 17,941.40 | 197,243 |
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.