Asia Pacific Satellite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 18,320.00 | 18,440.00 | 17,960.00 | 18,090.00 | 17,891.95 | 169,261 |
| 2023-05-09 | 17,800.00 | 18,400.00 | 17,530.00 | 18,310.00 | 18,109.54 | 250,433 |
| 2023-05-08 | 17,550.00 | 18,140.00 | 17,400.00 | 17,960.00 | 17,763.37 | 371,132 |
| 2023-05-04 | 17,330.00 | 17,490.00 | 17,060.00 | 17,170.00 | 16,982.02 | 122,555 |
| 2023-05-03 | 17,110.00 | 17,730.00 | 17,070.00 | 17,280.00 | 17,090.82 | 169,042 |
| 2023-05-02 | 16,890.00 | 17,920.00 | 16,890.00 | 17,310.00 | 17,120.49 | 290,123 |
| 2023-04-28 | 17,780.00 | 17,800.00 | 16,890.00 | 16,890.00 | 16,705.09 | 383,763 |
| 2023-04-27 | 17,690.00 | 17,930.00 | 16,800.00 | 17,870.00 | 17,674.36 | 458,280 |
| 2023-04-26 | 19,520.00 | 20,050.00 | 17,690.00 | 17,690.00 | 17,496.33 | 1,699,979 |
| 2023-04-25 | 18,500.00 | 18,860.00 | 17,900.00 | 18,650.00 | 18,445.82 | 1,159,055 |
| 2023-04-24 | 17,560.00 | 18,170.00 | 17,530.00 | 17,930.00 | 17,733.70 | 382,704 |
| 2023-04-21 | 18,250.00 | 18,700.00 | 17,410.00 | 17,880.00 | 17,684.25 | 826,611 |
| 2023-04-20 | 20,200.00 | 20,600.00 | 18,710.00 | 18,830.00 | 18,623.85 | 994,344 |
| 2023-04-19 | 20,900.00 | 20,950.00 | 20,200.00 | 20,400.00 | 20,176.66 | 309,640 |
| 2023-04-18 | 20,650.00 | 21,400.00 | 20,050.00 | 20,900.00 | 20,671.19 | 628,177 |
| 2023-04-17 | 20,800.00 | 21,450.00 | 20,450.00 | 21,050.00 | 20,819.54 | 1,093,171 |
| 2023-04-14 | 20,450.00 | 20,900.00 | 20,000.00 | 20,050.00 | 19,830.49 | 489,425 |
| 2023-04-13 | 19,960.00 | 20,400.00 | 19,350.00 | 20,200.00 | 19,978.85 | 399,829 |
| 2023-04-12 | 21,800.00 | 21,850.00 | 19,960.00 | 19,960.00 | 19,741.48 | 969,585 |
| 2023-04-11 | 22,050.00 | 22,100.00 | 20,850.00 | 21,850.00 | 21,610.79 | 736,149 |
| 2023-04-10 | 21,300.00 | 22,100.00 | 20,600.00 | 21,700.00 | 21,462.43 | 941,176 |
| 2023-04-07 | 21,000.00 | 21,400.00 | 19,800.00 | 21,300.00 | 21,066.81 | 966,863 |
| 2023-04-06 | 22,300.00 | 22,450.00 | 20,850.00 | 20,850.00 | 20,621.73 | 877,435 |
| 2023-04-05 | 21,600.00 | 22,450.00 | 21,300.00 | 22,150.00 | 21,907.50 | 1,027,697 |
| 2023-04-04 | 22,150.00 | 22,600.00 | 21,600.00 | 21,800.00 | 21,561.33 | 1,420,422 |
| 2023-04-03 | 21,950.00 | 22,150.00 | 21,400.00 | 21,650.00 | 21,412.98 | 780,056 |
| 2023-03-31 | 21,800.00 | 23,100.00 | 21,300.00 | 21,750.00 | 21,511.88 | 2,140,330 |
| 2023-03-30 | 22,350.00 | 22,600.00 | 21,550.00 | 21,700.00 | 21,462.43 | 1,297,983 |
| 2023-03-29 | 24,500.00 | 24,750.00 | 22,000.00 | 22,350.00 | 22,105.31 | 4,045,443 |
| 2023-03-28 | 23,100.00 | 26,600.00 | 22,900.00 | 25,800.00 | 25,517.54 | 8,134,274 |
| 2023-03-27 | 22,450.00 | 23,100.00 | 22,400.00 | 22,750.00 | 22,500.93 | 796,190 |
| 2023-03-24 | 22,900.00 | 25,100.00 | 22,400.00 | 22,700.00 | 22,451.48 | 3,684,229 |
| 2023-03-23 | 23,550.00 | 24,300.00 | 21,200.00 | 22,500.00 | 22,253.67 | 1,824,604 |
| 2023-03-22 | 23,650.00 | 24,200.00 | 22,100.00 | 23,700.00 | 23,440.53 | 1,628,265 |
| 2023-03-21 | 23,250.00 | 24,050.00 | 22,650.00 | 23,600.00 | 23,341.63 | 2,243,787 |
| 2023-03-20 | 21,150.00 | 25,350.00 | 21,050.00 | 23,250.00 | 22,995.46 | 7,474,711 |
| 2023-03-17 | 18,590.00 | 21,950.00 | 18,580.00 | 21,500.00 | 21,264.62 | 6,844,089 |
| 2023-03-16 | 17,070.00 | 18,400.00 | 16,810.00 | 17,680.00 | 17,486.44 | 1,067,522 |
| 2023-03-15 | 17,210.00 | 17,760.00 | 16,900.00 | 17,300.00 | 17,110.60 | 527,076 |
| 2023-03-14 | 17,800.00 | 18,070.00 | 16,750.00 | 16,800.00 | 16,616.07 | 662,664 |
| 2023-03-13 | 17,350.00 | 18,080.00 | 17,280.00 | 17,950.00 | 17,753.48 | 688,750 |
| 2023-03-10 | 18,250.00 | 18,510.00 | 17,690.00 | 17,800.00 | 17,605.13 | 824,034 |
| 2023-03-09 | 19,500.00 | 19,510.00 | 18,610.00 | 18,760.00 | 18,554.62 | 694,376 |
| 2023-03-08 | 20,000.00 | 20,350.00 | 19,040.00 | 19,290.00 | 19,078.81 | 1,307,170 |
| 2023-03-07 | 21,100.00 | 22,000.00 | 20,050.00 | 20,600.00 | 20,374.47 | 1,505,028 |
| 2023-03-06 | 20,750.00 | 22,100.00 | 19,850.00 | 21,250.00 | 21,017.35 | 1,695,342 |
| 2023-03-03 | 21,100.00 | 21,600.00 | 20,400.00 | 20,600.00 | 20,374.47 | 979,353 |
| 2023-03-02 | 22,150.00 | 22,650.00 | 20,350.00 | 20,650.00 | 20,423.92 | 1,608,996 |
| 2023-02-28 | 22,250.00 | 23,250.00 | 21,500.00 | 22,100.00 | 21,858.05 | 2,349,154 |
| 2023-02-27 | 20,300.00 | 23,500.00 | 19,990.00 | 22,250.00 | 22,006.41 | 8,963,633 |
| 2023-02-24 | 20,050.00 | 21,450.00 | 19,540.00 | 19,990.00 | 19,771.15 | 2,921,849 |
| 2023-02-23 | 18,750.00 | 20,650.00 | 18,300.00 | 20,300.00 | 20,077.76 | 6,775,836 |
| 2023-02-22 | 18,400.00 | 19,140.00 | 18,130.00 | 18,630.00 | 18,426.04 | 1,493,003 |
| 2023-02-21 | 17,550.00 | 19,970.00 | 17,450.00 | 18,750.00 | 18,544.72 | 10,340,410 |
| 2023-02-20 | 17,020.00 | 18,510.00 | 16,970.00 | 17,350.00 | 17,160.05 | 2,584,928 |
| 2023-02-17 | 16,440.00 | 17,020.00 | 15,710.00 | 17,020.00 | 16,833.66 | 1,128,033 |
| 2023-02-16 | 16,880.00 | 17,300.00 | 15,670.00 | 16,870.00 | 16,685.31 | 2,570,581 |
| 2023-02-15 | 17,300.00 | 17,470.00 | 16,570.00 | 16,630.00 | 16,447.93 | 505,937 |
| 2023-02-14 | 17,490.00 | 17,700.00 | 17,300.00 | 17,300.00 | 17,110.60 | 494,513 |
| 2023-02-13 | 17,330.00 | 17,410.00 | 16,830.00 | 17,410.00 | 17,219.39 | 700,505 |
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.