Asia Pacific Satellite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	16,350.00	20,350.00	16,350.00	17,270.00	17,080.93	20,833,830
2023-02-09	16,150.00	17,600.00	16,100.00	16,390.00	16,210.56	3,086,299
2023-02-08	16,400.00	16,790.00	15,900.00	16,370.00	16,190.78	1,632,421
2023-02-07	16,010.00	16,630.00	15,810.00	16,400.00	16,220.45	3,384,694
2023-02-06	15,970.00	16,800.00	15,050.00	15,640.00	15,468.77	7,315,807
2023-02-03	15,580.00	15,740.00	14,990.00	15,520.00	15,350.09	2,444,127
2023-02-02	15,160.00	17,430.00	15,160.00	15,750.00	15,577.57	10,543,400
2023-02-01	11,430.00	14,820.00	11,410.00	14,820.00	14,657.75	9,587,341
2023-01-31	10,930.00	11,580.00	10,930.00	11,400.00	11,275.19	455,024
2023-01-30	11,400.00	11,750.00	10,940.00	11,090.00	10,968.59	815,781
2023-01-27	11,000.00	11,190.00	10,820.00	11,130.00	11,008.15	370,999
2023-01-26	10,480.00	11,000.00	10,420.00	10,940.00	10,820.23	464,157
2023-01-25	10,600.00	10,690.00	10,400.00	10,470.00	10,355.37	156,141
2023-01-20	10,100.00	10,850.00	10,000.00	10,600.00	10,483.95	423,666
2023-01-19	10,100.00	10,400.00	10,050.00	10,100.00	9,989.42	105,835
2023-01-18	10,150.00	10,300.00	10,000.00	10,250.00	10,137.78	109,293
2023-01-17	10,400.00	10,550.00	10,150.00	10,200.00	10,088.33	119,748
2023-01-16	10,650.00	10,650.00	10,350.00	10,400.00	10,286.14	126,667
2023-01-13	10,000.00	10,700.00	9,980.00	10,550.00	10,434.50	726,279
2023-01-12	10,250.00	10,250.00	9,930.00	9,980.00	9,870.74	85,407
2023-01-11	9,810.00	10,200.00	9,810.00	10,150.00	10,038.88	113,864
2023-01-10	9,730.00	9,910.00	9,730.00	9,800.00	9,692.71	74,541
2023-01-09	9,530.00	9,850.00	9,530.00	9,740.00	9,633.37	66,969
2023-01-06	9,430.00	9,740.00	9,320.00	9,510.00	9,405.88	118,874
2023-01-05	9,630.00	9,800.00	9,310.00	9,430.00	9,326.76	93,608
2023-01-04	9,500.00	9,730.00	9,410.00	9,690.00	9,583.91	56,491
2023-01-03	9,700.00	9,790.00	9,190.00	9,500.00	9,395.99	160,321
2023-01-02	10,300.00	10,300.00	9,720.00	9,720.00	9,613.59	110,302
2022-12-29	10,000.00	10,250.00	9,930.00	10,050.00	9,939.97	126,978
2022-12-28	9,660.00	10,100.00	9,660.00	9,950.00	9,841.07	223,368
2022-12-27	9,590.00	9,930.00	9,590.00	9,730.00	9,554.24	119,676
2022-12-26	9,750.00	9,900.00	9,590.00	9,630.00	9,456.05	117,607
2022-12-23	10,400.00	10,400.00	9,810.00	9,850.00	9,672.07	287,443
2022-12-22	11,150.00	11,150.00	10,550.00	10,650.00	10,457.62	242,381
2022-12-21	11,100.00	11,300.00	10,850.00	11,200.00	10,997.69	261,583
2022-12-20	10,600.00	11,150.00	10,550.00	11,150.00	10,948.59	257,631
2022-12-19	10,500.00	10,950.00	10,500.00	10,800.00	10,604.91	155,867
2022-12-16	10,400.00	10,700.00	10,300.00	10,600.00	10,408.53	100,137
2022-12-15	10,850.00	10,950.00	10,650.00	10,650.00	10,457.62	108,656
2022-12-14	10,900.00	11,100.00	10,750.00	10,950.00	10,752.20	139,733
2022-12-13	10,700.00	11,100.00	10,600.00	10,950.00	10,752.20	228,108
2022-12-12	10,850.00	11,200.00	10,600.00	10,600.00	10,408.53	252,251
2022-12-09	11,100.00	11,250.00	10,950.00	11,050.00	10,850.40	247,300
2022-12-08	10,750.00	11,100.00	10,600.00	10,850.00	10,654.01	179,730
2022-12-07	10,500.00	11,100.00	10,450.00	10,750.00	10,555.82	241,538
2022-12-06	10,900.00	11,000.00	10,550.00	10,650.00	10,457.62	211,514
2022-12-05	11,350.00	11,550.00	11,100.00	11,100.00	10,899.50	388,351
2022-12-02	11,250.00	11,300.00	10,950.00	11,200.00	10,997.69	339,017
2022-12-01	11,400.00	11,800.00	11,250.00	11,350.00	11,144.98	780,790
2022-11-30	11,550.00	11,900.00	11,250.00	11,350.00	11,144.98	806,252
2022-11-29	10,450.00	12,450.00	10,300.00	11,650.00	11,439.56	6,059,451
2022-11-28	10,900.00	11,450.00	10,400.00	10,600.00	10,408.53	3,291,674
2022-11-25	10,000.00	10,050.00	9,680.00	9,730.00	9,554.24	157,691
2022-11-24	9,700.00	9,960.00	9,600.00	9,910.00	9,730.99	280,881
2022-11-23	9,280.00	10,500.00	9,240.00	9,650.00	9,475.69	1,423,196
2022-11-22	9,400.00	9,480.00	9,160.00	9,210.00	9,043.64	89,160
2022-11-21	9,280.00	9,550.00	9,200.00	9,410.00	9,240.02	110,156
2022-11-18	9,380.00	9,440.00	9,180.00	9,220.00	9,053.45	69,594
2022-11-17	9,750.00	9,750.00	9,370.00	9,380.00	9,210.56	148,178
2022-11-16	9,610.00	9,770.00	9,480.00	9,760.00	9,583.70	152,933

← NewerPage 16 of 21 · 1,230 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.