Asia Pacific Satellite Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 14,150.00 | 14,260.00 | 13,750.00 | 13,950.00 | 13,950.00 | 408,203 |
| 2025-01-24 | 13,680.00 | 15,570.00 | 13,640.00 | 14,300.00 | 14,300.00 | 4,524,442 |
| 2025-01-23 | 14,270.00 | 14,270.00 | 13,550.00 | 13,590.00 | 13,590.00 | 318,235 |
| 2025-01-22 | 14,370.00 | 14,770.00 | 14,020.00 | 14,300.00 | 14,300.00 | 1,557,919 |
| 2025-01-21 | 14,070.00 | 14,290.00 | 13,360.00 | 13,720.00 | 13,720.00 | 1,073,104 |
| 2025-01-20 | 13,050.00 | 13,230.00 | 12,570.00 | 12,800.00 | 12,800.00 | 194,873 |
| 2025-01-17 | 13,600.00 | 13,650.00 | 13,100.00 | 13,230.00 | 13,230.00 | 195,048 |
| 2025-01-16 | 13,400.00 | 13,570.00 | 13,270.00 | 13,570.00 | 13,570.00 | 149,662 |
| 2025-01-15 | 13,580.00 | 13,710.00 | 13,160.00 | 13,220.00 | 13,220.00 | 143,637 |
| 2025-01-14 | 13,260.00 | 13,580.00 | 13,260.00 | 13,330.00 | 13,330.00 | 97,912 |
| 2025-01-13 | 13,340.00 | 13,840.00 | 13,200.00 | 13,350.00 | 13,350.00 | 180,661 |
| 2025-01-10 | 13,260.00 | 13,470.00 | 13,010.00 | 13,320.00 | 13,320.00 | 119,984 |
| 2025-01-09 | 13,160.00 | 13,360.00 | 12,800.00 | 13,350.00 | 13,350.00 | 118,273 |
| 2025-01-08 | 13,440.00 | 13,440.00 | 13,050.00 | 13,170.00 | 13,170.00 | 144,304 |
| 2025-01-07 | 13,590.00 | 13,740.00 | 13,440.00 | 13,520.00 | 13,520.00 | 185,725 |
| 2025-01-06 | 13,610.00 | 13,680.00 | 13,470.00 | 13,590.00 | 13,590.00 | 215,525 |
| 2025-01-03 | 13,590.00 | 13,590.00 | 13,150.00 | 13,400.00 | 13,400.00 | 204,259 |
| 2025-01-02 | 12,570.00 | 13,510.00 | 12,540.00 | 13,460.00 | 13,460.00 | 310,344 |
| 2024-12-30 | 11,860.00 | 12,660.00 | 11,790.00 | 12,630.00 | 12,630.00 | 98,138 |
| 2024-12-27 | 12,580.00 | 13,000.00 | 12,000.00 | 12,100.00 | 12,100.00 | 118,880 |
| 2024-12-26 | 12,690.00 | 12,920.00 | 12,410.00 | 12,580.00 | 12,510.00 | 140,403 |
| 2024-12-24 | 12,700.00 | 12,840.00 | 12,340.00 | 12,540.00 | 12,470.22 | 112,925 |
| 2024-12-23 | 12,160.00 | 12,840.00 | 12,150.00 | 12,800.00 | 12,728.78 | 156,858 |
| 2024-12-20 | 12,350.00 | 12,400.00 | 11,900.00 | 12,020.00 | 11,953.12 | 117,996 |
| 2024-12-19 | 12,270.00 | 12,560.00 | 12,160.00 | 12,390.00 | 12,321.06 | 93,952 |
| 2024-12-18 | 12,520.00 | 12,850.00 | 12,480.00 | 12,610.00 | 12,539.83 | 72,820 |
| 2024-12-17 | 12,950.00 | 13,000.00 | 12,560.00 | 12,630.00 | 12,559.72 | 113,195 |
| 2024-12-16 | 12,710.00 | 12,870.00 | 12,650.00 | 12,870.00 | 12,798.39 | 124,341 |
| 2024-12-13 | 12,570.00 | 12,800.00 | 12,470.00 | 12,660.00 | 12,589.55 | 146,244 |
| 2024-12-12 | 12,710.00 | 12,730.00 | 12,320.00 | 12,630.00 | 12,559.72 | 183,056 |
| 2024-12-11 | 11,900.00 | 12,500.00 | 11,770.00 | 12,500.00 | 12,430.45 | 251,900 |
| 2024-12-10 | 10,900.00 | 11,750.00 | 10,900.00 | 11,740.00 | 11,674.67 | 223,115 |
| 2024-12-09 | 11,510.00 | 11,600.00 | 10,900.00 | 10,900.00 | 10,839.35 | 262,547 |
| 2024-12-06 | 12,020.00 | 12,400.00 | 11,450.00 | 11,860.00 | 11,794.01 | 292,180 |
| 2024-12-05 | 12,310.00 | 12,390.00 | 11,910.00 | 12,130.00 | 12,062.50 | 216,960 |
| 2024-12-04 | 12,520.00 | 12,800.00 | 12,110.00 | 12,350.00 | 12,281.28 | 283,614 |
| 2024-12-03 | 12,770.00 | 13,050.00 | 12,770.00 | 13,000.00 | 12,927.66 | 153,092 |
| 2024-12-02 | 13,250.00 | 13,280.00 | 12,750.00 | 12,930.00 | 12,858.05 | 244,711 |
| 2024-11-29 | 13,460.00 | 14,080.00 | 13,060.00 | 13,060.00 | 12,987.33 | 576,722 |
| 2024-11-28 | 13,470.00 | 13,590.00 | 13,010.00 | 13,350.00 | 13,275.72 | 248,222 |
| 2024-11-27 | 13,980.00 | 14,220.00 | 13,400.00 | 13,500.00 | 13,424.88 | 366,487 |
| 2024-11-26 | 14,230.00 | 14,250.00 | 13,740.00 | 13,850.00 | 13,772.93 | 327,426 |
| 2024-11-25 | 13,630.00 | 14,090.00 | 13,630.00 | 14,030.00 | 13,951.93 | 402,507 |
| 2024-11-22 | 13,480.00 | 13,870.00 | 13,310.00 | 13,620.00 | 13,544.21 | 381,762 |
| 2024-11-21 | 13,980.00 | 14,250.00 | 13,250.00 | 13,370.00 | 13,295.60 | 559,603 |
| 2024-11-20 | 15,440.00 | 15,450.00 | 13,780.00 | 13,840.00 | 13,762.99 | 1,263,092 |
| 2024-11-19 | 15,210.00 | 17,170.00 | 15,000.00 | 15,350.00 | 15,264.59 | 4,900,253 |
| 2024-11-18 | 15,670.00 | 16,090.00 | 15,090.00 | 15,210.00 | 15,125.37 | 896,769 |
| 2024-11-15 | 15,000.00 | 15,770.00 | 14,640.00 | 15,730.00 | 15,642.47 | 940,473 |
| 2024-11-14 | 15,420.00 | 15,900.00 | 15,010.00 | 15,200.00 | 15,115.42 | 1,603,529 |
| 2024-11-13 | 15,080.00 | 15,280.00 | 14,580.00 | 15,090.00 | 15,006.03 | 824,542 |
| 2024-11-12 | 15,450.00 | 16,290.00 | 15,010.00 | 15,600.00 | 15,513.20 | 1,985,829 |
| 2024-11-11 | 15,050.00 | 15,940.00 | 15,040.00 | 15,730.00 | 15,642.47 | 2,515,295 |
| 2024-11-08 | 15,480.00 | 16,100.00 | 14,950.00 | 15,200.00 | 15,115.42 | 5,507,560 |
| 2024-11-07 | 13,770.00 | 14,950.00 | 12,710.00 | 14,950.00 | 14,866.81 | 7,540,954 |
| 2024-11-06 | 11,070.00 | 11,500.00 | 11,030.00 | 11,500.00 | 11,436.01 | 300,620 |
| 2024-11-05 | 10,890.00 | 11,730.00 | 10,790.00 | 10,910.00 | 10,849.29 | 324,018 |
| 2024-11-04 | 11,110.00 | 11,590.00 | 10,760.00 | 10,890.00 | 10,829.40 | 178,745 |
| 2024-11-01 | 11,470.00 | 11,620.00 | 10,890.00 | 10,890.00 | 10,829.40 | 237,863 |
| 2024-10-31 | 10,650.00 | 11,800.00 | 10,300.00 | 11,650.00 | 11,585.17 | 492,490 |
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.