Asia Pacific Satellite Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	12,200.00	12,450.00	12,000.00	12,100.00	11,881.43	131,014
2022-02-21	12,550.00	12,550.00	12,250.00	12,550.00	12,323.30	63,150
2022-02-18	12,450.00	12,850.00	12,350.00	12,650.00	12,421.50	54,485
2022-02-17	12,700.00	13,100.00	12,450.00	12,800.00	12,568.79	78,682
2022-02-16	12,200.00	12,900.00	12,200.00	12,700.00	12,470.59	100,648
2022-02-15	12,100.00	12,350.00	11,800.00	11,900.00	11,685.04	111,379
2022-02-14	12,400.00	12,650.00	12,050.00	12,100.00	11,881.43	164,226
2022-02-11	12,950.00	13,050.00	12,750.00	12,800.00	12,568.79	63,841
2022-02-10	13,400.00	13,400.00	12,950.00	13,150.00	12,912.46	81,705
2022-02-09	13,000.00	13,550.00	12,950.00	13,200.00	12,961.56	98,177
2022-02-08	13,150.00	13,250.00	12,800.00	12,850.00	12,617.88	65,288
2022-02-07	13,050.00	13,300.00	12,800.00	13,250.00	13,010.66	74,377
2022-02-04	12,850.00	13,150.00	12,650.00	13,050.00	12,814.27	51,393
2022-02-03	12,750.00	13,000.00	12,600.00	12,900.00	12,666.98	89,710
2022-01-28	12,200.00	12,800.00	12,000.00	12,600.00	12,372.40	91,385
2022-01-27	12,250.00	12,750.00	12,050.00	12,200.00	11,979.63	174,740
2022-01-26	12,050.00	12,500.00	12,050.00	12,100.00	11,881.43	118,506
2022-01-25	13,250.00	13,400.00	11,950.00	12,050.00	11,832.33	311,314
2022-01-24	13,650.00	13,750.00	13,100.00	13,350.00	13,108.85	120,604
2022-01-21	13,950.00	14,350.00	13,850.00	14,000.00	13,747.11	83,352
2022-01-20	13,550.00	14,550.00	13,500.00	14,250.00	13,992.60	238,857
2022-01-19	13,500.00	13,850.00	13,400.00	13,650.00	13,403.43	134,907
2022-01-18	14,550.00	14,700.00	13,750.00	13,900.00	13,648.92	288,530
2022-01-17	15,150.00	15,200.00	14,450.00	14,700.00	14,434.47	301,064
2022-01-14	14,900.00	15,200.00	14,700.00	15,200.00	14,925.43	212,841
2022-01-13	14,350.00	15,250.00	14,250.00	15,150.00	14,876.34	555,011
2022-01-12	14,150.00	14,500.00	14,100.00	14,250.00	13,992.60	79,906
2022-01-11	14,450.00	14,600.00	13,900.00	14,050.00	13,796.21	130,407
2022-01-10	14,550.00	14,700.00	14,050.00	14,450.00	14,188.98	126,806
2022-01-07	13,650.00	14,750.00	13,650.00	14,650.00	14,385.37	166,357
2022-01-06	13,800.00	14,200.00	13,600.00	13,650.00	13,403.43	165,999
2022-01-05	14,650.00	14,700.00	14,050.00	14,050.00	13,796.21	167,442
2022-01-04	14,850.00	14,950.00	14,450.00	14,800.00	14,532.66	159,759
2022-01-03	14,600.00	15,200.00	14,350.00	14,850.00	14,581.76	385,166
2021-12-30	14,350.00	14,700.00	13,900.00	14,500.00	14,238.08	221,737
2021-12-29	13,950.00	14,700.00	13,800.00	14,450.00	14,188.98	485,764
2021-12-28	13,800.00	14,450.00	13,650.00	13,800.00	13,481.99	259,177
2021-12-27	13,800.00	14,200.00	13,550.00	13,800.00	13,481.99	372,445
2021-12-24	12,900.00	15,750.00	12,650.00	13,750.00	13,433.14	2,462,504
2021-12-23	12,700.00	13,250.00	12,500.00	12,900.00	12,602.73	188,921
2021-12-22	12,350.00	13,100.00	12,300.00	12,750.00	12,456.18	146,563
2021-12-21	12,250.00	12,300.00	12,000.00	12,300.00	12,016.55	39,476
2021-12-20	12,350.00	12,450.00	12,150.00	12,250.00	11,967.71	35,132
2021-12-17	12,050.00	12,450.00	12,050.00	12,350.00	12,065.40	42,731
2021-12-16	12,400.00	12,400.00	12,100.00	12,150.00	11,870.01	34,907
2021-12-15	12,350.00	12,400.00	12,100.00	12,200.00	11,918.86	36,968
2021-12-14	12,350.00	12,500.00	12,150.00	12,400.00	12,114.25	42,856
2021-12-13	12,400.00	12,550.00	12,200.00	12,350.00	12,065.40	44,138
2021-12-10	12,150.00	12,500.00	11,950.00	12,300.00	12,016.55	51,568
2021-12-09	12,000.00	12,300.00	11,850.00	12,150.00	11,870.01	46,179
2021-12-08	12,000.00	12,150.00	11,800.00	11,950.00	11,674.62	46,077
2021-12-07	11,750.00	12,100.00	11,700.00	11,900.00	11,625.77	43,949
2021-12-06	11,500.00	11,750.00	11,350.00	11,750.00	11,479.23	20,931
2021-12-03	11,550.00	11,750.00	11,250.00	11,700.00	11,430.38	36,227
2021-12-02	10,850.00	11,600.00	10,850.00	11,500.00	11,234.99	72,081
2021-12-01	10,350.00	11,250.00	10,300.00	11,150.00	10,893.06	98,027
2021-11-30	11,400.00	11,550.00	10,350.00	10,350.00	10,111.49	156,632
2021-11-29	11,600.00	11,750.00	11,350.00	11,400.00	11,137.29	89,985
2021-11-26	12,100.00	12,300.00	11,800.00	11,850.00	11,576.92	91,072
2021-11-25	12,600.00	12,600.00	12,250.00	12,300.00	12,016.55	33,401

← NewerPage 20 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.