Asia Pacific Satellite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 17,400.00 | 17,450.00 | 16,800.00 | 17,300.00 | 16,987.50 | 1,426,340 |
| 2022-05-19 | 15,700.00 | 18,500.00 | 15,400.00 | 18,500.00 | 18,165.83 | 1,215,791 |
| 2022-05-18 | 16,000.00 | 16,250.00 | 15,650.00 | 16,150.00 | 15,858.27 | 222,099 |
| 2022-05-17 | 15,650.00 | 16,150.00 | 15,550.00 | 15,900.00 | 15,612.79 | 207,254 |
| 2022-05-16 | 15,800.00 | 15,800.00 | 15,400.00 | 15,500.00 | 15,220.02 | 97,171 |
| 2022-05-13 | 15,450.00 | 15,750.00 | 15,400.00 | 15,450.00 | 15,170.92 | 80,322 |
| 2022-05-12 | 15,400.00 | 15,800.00 | 15,200.00 | 15,450.00 | 15,170.92 | 154,748 |
| 2022-05-11 | 15,850.00 | 16,200.00 | 15,500.00 | 15,650.00 | 15,367.31 | 175,748 |
| 2022-05-10 | 15,650.00 | 15,950.00 | 15,300.00 | 15,750.00 | 15,465.50 | 239,021 |
| 2022-05-09 | 15,500.00 | 16,200.00 | 15,450.00 | 15,950.00 | 15,661.89 | 322,889 |
| 2022-05-06 | 15,200.00 | 15,600.00 | 15,150.00 | 15,550.00 | 15,269.11 | 114,704 |
| 2022-05-04 | 16,000.00 | 16,050.00 | 15,400.00 | 15,500.00 | 15,220.02 | 207,489 |
| 2022-05-03 | 16,100.00 | 16,300.00 | 15,950.00 | 16,050.00 | 15,760.08 | 187,165 |
| 2022-05-02 | 15,650.00 | 16,400.00 | 15,650.00 | 16,150.00 | 15,858.27 | 442,920 |
| 2022-04-29 | 15,750.00 | 15,850.00 | 15,500.00 | 15,650.00 | 15,367.31 | 125,361 |
| 2022-04-28 | 15,900.00 | 15,900.00 | 15,600.00 | 15,750.00 | 15,465.50 | 239,088 |
| 2022-04-27 | 15,050.00 | 15,750.00 | 14,900.00 | 15,750.00 | 15,465.50 | 336,679 |
| 2022-04-26 | 14,800.00 | 15,400.00 | 14,700.00 | 15,400.00 | 15,121.82 | 269,450 |
| 2022-04-25 | 14,600.00 | 15,000.00 | 14,500.00 | 14,550.00 | 14,287.18 | 106,735 |
| 2022-04-22 | 14,600.00 | 15,100.00 | 14,550.00 | 14,950.00 | 14,679.95 | 86,521 |
| 2022-04-21 | 14,600.00 | 14,950.00 | 14,600.00 | 14,850.00 | 14,581.76 | 77,026 |
| 2022-04-20 | 14,500.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,336.27 | 39,372 |
| 2022-04-19 | 14,550.00 | 14,650.00 | 14,450.00 | 14,650.00 | 14,385.37 | 47,832 |
| 2022-04-18 | 14,650.00 | 14,800.00 | 14,450.00 | 14,600.00 | 14,336.27 | 67,706 |
| 2022-04-15 | 14,500.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,434.47 | 80,777 |
| 2022-04-14 | 14,650.00 | 14,750.00 | 14,350.00 | 14,500.00 | 14,238.08 | 53,051 |
| 2022-04-13 | 14,400.00 | 14,600.00 | 14,350.00 | 14,500.00 | 14,238.08 | 55,535 |
| 2022-04-12 | 14,650.00 | 14,700.00 | 14,100.00 | 14,300.00 | 14,041.69 | 100,445 |
| 2022-04-11 | 14,350.00 | 14,850.00 | 14,250.00 | 14,750.00 | 14,483.56 | 153,377 |
| 2022-04-08 | 14,450.00 | 14,500.00 | 14,100.00 | 14,350.00 | 14,090.79 | 69,172 |
| 2022-04-07 | 14,800.00 | 14,900.00 | 14,150.00 | 14,350.00 | 14,090.79 | 228,886 |
| 2022-04-06 | 15,150.00 | 15,150.00 | 14,800.00 | 15,050.00 | 14,778.14 | 114,709 |
| 2022-04-05 | 15,050.00 | 15,250.00 | 15,000.00 | 15,150.00 | 14,876.34 | 74,937 |
| 2022-04-04 | 15,100.00 | 15,250.00 | 14,950.00 | 15,150.00 | 14,876.34 | 90,261 |
| 2022-04-01 | 15,450.00 | 15,500.00 | 14,650.00 | 15,000.00 | 14,729.05 | 294,347 |
| 2022-03-31 | 15,550.00 | 15,700.00 | 15,200.00 | 15,300.00 | 15,023.63 | 108,991 |
| 2022-03-30 | 15,400.00 | 15,600.00 | 15,050.00 | 15,600.00 | 15,318.21 | 154,615 |
| 2022-03-29 | 15,800.00 | 15,850.00 | 15,250.00 | 15,450.00 | 15,170.92 | 227,112 |
| 2022-03-28 | 15,300.00 | 15,950.00 | 15,200.00 | 15,700.00 | 15,416.40 | 425,460 |
| 2022-03-25 | 15,150.00 | 16,000.00 | 15,050.00 | 15,200.00 | 14,925.43 | 513,464 |
| 2022-03-24 | 14,850.00 | 15,400.00 | 14,750.00 | 15,200.00 | 14,925.43 | 297,455 |
| 2022-03-23 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,630.85 | 120,884 |
| 2022-03-22 | 14,400.00 | 15,050.00 | 14,350.00 | 14,900.00 | 14,630.85 | 265,738 |
| 2022-03-21 | 14,600.00 | 14,750.00 | 14,400.00 | 14,400.00 | 14,139.89 | 101,488 |
| 2022-03-18 | 14,450.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,434.47 | 120,381 |
| 2022-03-17 | 14,650.00 | 14,650.00 | 14,250.00 | 14,400.00 | 14,139.89 | 150,869 |
| 2022-03-16 | 14,500.00 | 14,600.00 | 14,250.00 | 14,450.00 | 14,188.98 | 178,893 |
| 2022-03-15 | 14,350.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,041.69 | 111,002 |
| 2022-03-14 | 14,450.00 | 14,700.00 | 14,250.00 | 14,450.00 | 14,188.98 | 212,495 |
| 2022-03-11 | 14,000.00 | 14,500.00 | 13,850.00 | 14,450.00 | 14,188.98 | 243,873 |
| 2022-03-10 | 14,000.00 | 14,100.00 | 13,700.00 | 13,850.00 | 13,599.82 | 132,722 |
| 2022-03-08 | 13,550.00 | 13,850.00 | 13,450.00 | 13,650.00 | 13,403.43 | 84,595 |
| 2022-03-07 | 13,850.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,550.72 | 105,215 |
| 2022-03-04 | 13,650.00 | 14,100.00 | 13,600.00 | 14,000.00 | 13,747.11 | 145,053 |
| 2022-03-03 | 13,700.00 | 14,100.00 | 13,650.00 | 13,850.00 | 13,599.82 | 215,190 |
| 2022-03-02 | 13,000.00 | 13,900.00 | 13,000.00 | 13,800.00 | 13,550.72 | 328,080 |
| 2022-02-28 | 12,800.00 | 13,600.00 | 12,750.00 | 12,950.00 | 12,716.08 | 424,692 |
| 2022-02-25 | 12,300.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,176.01 | 102,223 |
| 2022-02-24 | 12,100.00 | 12,250.00 | 11,800.00 | 11,950.00 | 11,734.14 | 97,056 |
| 2022-02-23 | 12,200.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,028.72 | 36,744 |
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.