Asia Pacific Satellite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 9,380.00 | 9,600.00 | 9,370.00 | 9,590.00 | 9,416.77 | 127,042 |
| 2022-11-14 | 9,420.00 | 9,440.00 | 9,300.00 | 9,380.00 | 9,210.56 | 73,611 |
| 2022-11-11 | 9,240.00 | 9,650.00 | 9,190.00 | 9,380.00 | 9,210.56 | 312,812 |
| 2022-11-10 | 9,120.00 | 9,120.00 | 8,970.00 | 9,030.00 | 8,866.89 | 66,335 |
| 2022-11-09 | 9,210.00 | 9,280.00 | 9,130.00 | 9,180.00 | 9,014.18 | 72,932 |
| 2022-11-08 | 8,960.00 | 9,210.00 | 8,960.00 | 9,170.00 | 9,004.36 | 73,661 |
| 2022-11-07 | 9,050.00 | 9,190.00 | 8,930.00 | 8,940.00 | 8,778.51 | 37,867 |
| 2022-11-04 | 8,870.00 | 8,940.00 | 8,810.00 | 8,900.00 | 8,739.23 | 32,002 |
| 2022-11-03 | 8,780.00 | 8,970.00 | 8,710.00 | 8,920.00 | 8,758.87 | 31,972 |
| 2022-11-02 | 9,120.00 | 9,120.00 | 8,910.00 | 8,950.00 | 8,788.33 | 55,970 |
| 2022-11-01 | 9,000.00 | 9,180.00 | 8,900.00 | 9,080.00 | 8,915.98 | 69,581 |
| 2022-10-31 | 8,920.00 | 9,060.00 | 8,860.00 | 9,000.00 | 8,837.43 | 61,321 |
| 2022-10-28 | 8,990.00 | 9,020.00 | 8,800.00 | 8,800.00 | 8,641.04 | 61,006 |
| 2022-10-27 | 8,640.00 | 9,010.00 | 8,640.00 | 9,000.00 | 8,837.43 | 121,258 |
| 2022-10-26 | 8,680.00 | 8,730.00 | 8,460.00 | 8,660.00 | 8,503.57 | 96,953 |
| 2022-10-25 | 8,740.00 | 8,870.00 | 8,620.00 | 8,620.00 | 8,464.29 | 60,974 |
| 2022-10-24 | 8,610.00 | 8,830.00 | 8,610.00 | 8,720.00 | 8,562.49 | 77,029 |
| 2022-10-21 | 8,520.00 | 8,670.00 | 8,300.00 | 8,560.00 | 8,405.38 | 56,746 |
| 2022-10-20 | 8,710.00 | 8,960.00 | 8,540.00 | 8,610.00 | 8,454.47 | 60,695 |
| 2022-10-19 | 8,940.00 | 8,990.00 | 8,720.00 | 8,790.00 | 8,631.22 | 60,024 |
| 2022-10-18 | 9,060.00 | 9,100.00 | 8,790.00 | 8,900.00 | 8,739.23 | 87,902 |
| 2022-10-17 | 8,410.00 | 8,910.00 | 8,260.00 | 8,860.00 | 8,699.96 | 146,267 |
| 2022-10-14 | 8,330.00 | 8,670.00 | 8,070.00 | 8,510.00 | 8,356.28 | 203,251 |
| 2022-10-13 | 8,560.00 | 8,570.00 | 8,210.00 | 8,210.00 | 8,061.70 | 122,470 |
| 2022-10-12 | 8,480.00 | 8,760.00 | 8,360.00 | 8,650.00 | 8,493.75 | 181,820 |
| 2022-10-11 | 8,900.00 | 8,930.00 | 8,480.00 | 8,480.00 | 8,326.82 | 176,406 |
| 2022-10-07 | 9,310.00 | 9,370.00 | 9,070.00 | 9,120.00 | 8,955.26 | 183,516 |
| 2022-10-06 | 8,640.00 | 10,250.00 | 8,640.00 | 9,410.00 | 9,240.02 | 1,869,481 |
| 2022-10-05 | 9,040.00 | 9,070.00 | 8,400.00 | 8,680.00 | 8,523.21 | 203,585 |
| 2022-10-04 | 8,800.00 | 9,030.00 | 8,700.00 | 8,940.00 | 8,778.51 | 169,463 |
| 2022-09-30 | 8,080.00 | 9,940.00 | 8,080.00 | 8,700.00 | 8,542.85 | 1,060,612 |
| 2022-09-29 | 8,430.00 | 8,650.00 | 8,330.00 | 8,330.00 | 8,179.53 | 75,344 |
| 2022-09-28 | 8,780.00 | 8,970.00 | 8,300.00 | 8,400.00 | 8,248.27 | 140,089 |
| 2022-09-27 | 8,680.00 | 9,030.00 | 8,570.00 | 8,800.00 | 8,641.04 | 121,136 |
| 2022-09-26 | 9,100.00 | 9,270.00 | 8,690.00 | 8,720.00 | 8,562.49 | 190,749 |
| 2022-09-23 | 9,610.00 | 9,770.00 | 9,350.00 | 9,380.00 | 9,210.56 | 129,000 |
| 2022-09-22 | 9,900.00 | 9,930.00 | 9,610.00 | 9,660.00 | 9,485.51 | 213,465 |
| 2022-09-21 | 10,450.00 | 10,600.00 | 10,000.00 | 10,050.00 | 9,868.46 | 253,806 |
| 2022-09-20 | 9,730.00 | 11,450.00 | 9,730.00 | 10,500.00 | 10,310.33 | 1,241,102 |
| 2022-09-19 | 9,900.00 | 10,950.00 | 9,680.00 | 9,680.00 | 9,505.15 | 825,460 |
| 2022-09-16 | 10,100.00 | 10,250.00 | 9,960.00 | 10,000.00 | 9,819.36 | 81,436 |
| 2022-09-15 | 10,250.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,064.85 | 34,746 |
| 2022-09-14 | 10,000.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,064.85 | 68,947 |
| 2022-09-13 | 10,350.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,310.33 | 50,795 |
| 2022-09-08 | 10,300.00 | 10,500.00 | 10,250.00 | 10,300.00 | 10,113.95 | 46,428 |
| 2022-09-07 | 10,600.00 | 10,650.00 | 10,250.00 | 10,300.00 | 10,113.95 | 58,423 |
| 2022-09-06 | 10,550.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,457.62 | 48,643 |
| 2022-09-05 | 10,700.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,310.33 | 139,970 |
| 2022-09-02 | 11,000.00 | 11,150.00 | 10,800.00 | 10,900.00 | 10,703.11 | 87,441 |
| 2022-09-01 | 11,450.00 | 11,450.00 | 10,950.00 | 11,000.00 | 10,801.30 | 141,758 |
| 2022-08-31 | 11,300.00 | 11,800.00 | 11,200.00 | 11,500.00 | 11,292.27 | 141,860 |
| 2022-08-30 | 11,400.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,243.17 | 79,805 |
| 2022-08-29 | 11,100.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,194.08 | 143,006 |
| 2022-08-26 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,488.66 | 94,061 |
| 2022-08-25 | 11,850.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,537.75 | 150,503 |
| 2022-08-24 | 11,250.00 | 11,850.00 | 11,250.00 | 11,750.00 | 11,537.75 | 167,854 |
| 2022-08-23 | 11,150.00 | 11,500.00 | 11,100.00 | 11,350.00 | 11,144.98 | 126,509 |
| 2022-08-22 | 11,600.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,144.98 | 96,190 |
| 2022-08-19 | 12,150.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,488.66 | 134,979 |
| 2022-08-18 | 11,600.00 | 12,250.00 | 11,450.00 | 12,050.00 | 11,832.33 | 232,842 |
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.