Asia Pacific Satellite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	11,850.00	12,150.00	11,650.00	11,700.00	11,488.66	161,597
2022-08-16	11,850.00	11,950.00	11,700.00	11,850.00	11,635.95	130,764
2022-08-12	11,750.00	11,850.00	11,650.00	11,800.00	11,586.85	107,413
2022-08-11	11,850.00	11,900.00	11,700.00	11,750.00	11,537.75	117,534
2022-08-10	11,800.00	11,950.00	11,600.00	11,700.00	11,488.66	149,381
2022-08-09	12,050.00	12,150.00	11,900.00	11,900.00	11,685.04	215,222
2022-08-08	11,750.00	12,100.00	11,400.00	12,050.00	11,832.33	346,982
2022-08-05	12,200.00	12,250.00	11,650.00	11,800.00	11,586.85	655,485
2022-08-04	12,450.00	12,600.00	11,900.00	12,350.00	12,126.92	617,487
2022-08-03	12,450.00	12,450.00	11,850.00	12,250.00	12,028.72	326,219
2022-08-02	12,850.00	12,900.00	12,300.00	12,400.00	12,176.01	426,918
2022-08-01	12,750.00	12,950.00	12,600.00	12,900.00	12,666.98	344,597
2022-07-29	12,350.00	12,750.00	12,350.00	12,600.00	12,372.40	368,109
2022-07-28	12,700.00	12,700.00	12,250.00	12,300.00	12,077.82	239,932
2022-07-27	12,200.00	12,700.00	12,150.00	12,500.00	12,274.21	251,175
2022-07-26	12,200.00	12,300.00	12,000.00	12,150.00	11,930.53	143,240
2022-07-25	12,400.00	12,450.00	12,100.00	12,300.00	12,077.82	154,884
2022-07-22	11,950.00	12,400.00	11,850.00	12,300.00	12,077.82	282,653
2022-07-21	11,800.00	11,950.00	11,700.00	11,950.00	11,734.14	118,391
2022-07-20	12,050.00	12,100.00	11,750.00	11,800.00	11,586.85	208,221
2022-07-19	11,550.00	12,150.00	11,400.00	11,850.00	11,635.95	519,563
2022-07-18	11,350.00	11,850.00	11,250.00	11,500.00	11,292.27	285,877
2022-07-15	11,050.00	11,300.00	10,850.00	11,100.00	10,899.50	147,452
2022-07-14	10,800.00	11,150.00	10,750.00	11,050.00	10,850.40	136,873
2022-07-13	10,800.00	11,000.00	10,500.00	10,850.00	10,654.01	203,728
2022-07-12	11,200.00	11,550.00	10,800.00	10,950.00	10,752.20	314,326
2022-07-11	11,500.00	11,600.00	11,250.00	11,450.00	11,243.17	135,647
2022-07-08	11,600.00	11,700.00	11,350.00	11,500.00	11,292.27	246,201
2022-07-07	11,350.00	11,650.00	11,150.00	11,500.00	11,292.27	313,180
2022-07-06	11,150.00	11,700.00	11,150.00	11,500.00	11,292.27	561,794
2022-07-05	10,700.00	11,050.00	10,600.00	11,000.00	10,801.30	241,496
2022-07-04	11,600.00	11,600.00	10,450.00	10,700.00	10,506.72	432,772
2022-07-01	11,450.00	11,850.00	11,250.00	11,400.00	11,194.08	384,333
2022-06-30	11,950.00	12,150.00	11,400.00	11,450.00	11,243.17	379,734
2022-06-29	11,550.00	11,850.00	11,450.00	11,800.00	11,586.85	229,745
2022-06-28	11,500.00	11,950.00	11,450.00	11,750.00	11,537.75	404,096
2022-06-27	11,250.00	11,700.00	11,200.00	11,600.00	11,390.46	590,287
2022-06-24	11,350.00	11,700.00	11,150.00	11,250.00	11,046.79	880,031
2022-06-23	12,400.00	12,750.00	11,300.00	11,350.00	11,144.98	1,136,929
2022-06-22	15,750.00	15,800.00	12,500.00	12,600.00	12,372.40	2,665,173
2022-06-21	16,400.00	17,650.00	15,550.00	16,800.00	16,496.53	7,636,988
2022-06-20	15,350.00	16,800.00	15,050.00	16,300.00	16,005.56	5,902,114
2022-06-17	14,250.00	14,450.00	13,350.00	13,850.00	13,599.82	1,116,148
2022-06-16	15,500.00	16,000.00	14,700.00	15,000.00	14,729.05	1,237,395
2022-06-15	16,400.00	17,200.00	15,800.00	17,150.00	16,840.21	1,636,320
2022-06-14	15,950.00	16,350.00	15,350.00	16,350.00	16,054.66	521,809
2022-06-13	16,900.00	17,300.00	16,000.00	16,400.00	16,103.76	627,965
2022-06-10	16,950.00	17,400.00	16,900.00	17,100.00	16,791.11	296,224
2022-06-09	16,950.00	17,450.00	16,750.00	17,250.00	16,938.40	429,562
2022-06-08	18,050.00	18,100.00	16,650.00	17,000.00	16,692.92	725,236
2022-06-07	18,200.00	18,600.00	17,900.00	18,000.00	17,674.86	827,599
2022-06-03	18,100.00	18,150.00	17,700.00	18,050.00	17,723.95	309,340
2022-06-02	17,550.00	18,000.00	17,400.00	17,950.00	17,625.76	470,357
2022-05-31	17,100.00	17,700.00	16,900.00	17,600.00	17,282.08	463,576
2022-05-30	17,100.00	17,300.00	16,950.00	17,000.00	16,692.92	202,054
2022-05-27	17,200.00	17,250.00	16,600.00	16,900.00	16,594.73	334,099
2022-05-26	17,950.00	18,200.00	16,700.00	16,950.00	16,643.82	790,857
2022-05-25	17,800.00	18,250.00	17,500.00	18,050.00	17,723.95	817,837
2022-05-24	17,450.00	17,850.00	17,350.00	17,800.00	17,478.47	540,041
2022-05-23	17,000.00	18,650.00	16,600.00	17,600.00	17,282.08	2,248,826

← NewerPage 18 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.