APR LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 53,900.00 | 54,200.00 | 49,700.00 | 50,100.00 | 48,453.04 | 706,639 |
| 2024-10-30 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-29 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-28 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-25 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-24 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-23 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-22 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-21 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-18 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-17 | 256,000.00 | 269,000.00 | 256,000.00 | 266,500.00 | 51,547.84 | 651,695 |
| 2024-10-16 | 265,500.00 | 267,500.00 | 256,000.00 | 258,000.00 | 49,903.73 | 596,975 |
| 2024-10-15 | 273,000.00 | 273,500.00 | 266,000.00 | 268,000.00 | 51,837.98 | 528,660 |
| 2024-10-14 | 272,500.00 | 274,500.00 | 268,000.00 | 272,500.00 | 52,708.39 | 347,330 |
| 2024-10-11 | 270,000.00 | 273,500.00 | 268,000.00 | 272,500.00 | 52,708.39 | 354,680 |
| 2024-10-10 | 268,500.00 | 273,000.00 | 265,500.00 | 272,000.00 | 52,611.68 | 397,575 |
| 2024-10-08 | 263,000.00 | 270,000.00 | 261,000.00 | 267,000.00 | 51,644.55 | 384,975 |
| 2024-10-07 | 257,500.00 | 265,000.00 | 257,500.00 | 264,000.00 | 51,064.28 | 376,080 |
| 2024-10-04 | 254,000.00 | 262,000.00 | 251,000.00 | 258,500.00 | 50,000.44 | 566,300 |
| 2024-10-02 | 261,000.00 | 270,000.00 | 250,000.00 | 250,500.00 | 48,453.04 | 896,685 |
| 2024-09-30 | 255,000.00 | 267,000.00 | 253,500.00 | 266,500.00 | 51,547.84 | 512,105 |
| 2024-09-27 | 265,000.00 | 268,500.00 | 255,000.00 | 255,000.00 | 49,323.45 | 611,295 |
| 2024-09-26 | 263,500.00 | 268,500.00 | 257,000.00 | 266,000.00 | 51,451.13 | 582,840 |
| 2024-09-25 | 275,500.00 | 282,000.00 | 261,000.00 | 263,500.00 | 50,967.57 | 925,415 |
| 2024-09-24 | 291,500.00 | 291,500.00 | 275,500.00 | 275,500.00 | 53,288.67 | 652,630 |
| 2024-09-23 | 298,000.00 | 302,500.00 | 289,000.00 | 291,500.00 | 56,383.47 | 869,315 |
| 2024-09-20 | 284,000.00 | 287,500.00 | 277,500.00 | 284,500.00 | 55,029.50 | 1,173,740 |
| 2024-09-19 | 294,500.00 | 294,500.00 | 279,500.00 | 284,500.00 | 55,029.50 | 617,885 |
| 2024-09-13 | 294,500.00 | 297,000.00 | 291,000.00 | 294,500.00 | 56,963.75 | 344,350 |
| 2024-09-12 | 297,000.00 | 297,500.00 | 287,000.00 | 293,500.00 | 56,770.32 | 528,510 |
| 2024-09-11 | 279,000.00 | 299,000.00 | 279,000.00 | 295,000.00 | 57,060.46 | 1,177,560 |
| 2024-09-10 | 293,000.00 | 293,000.00 | 277,500.00 | 277,500.00 | 53,675.52 | 551,600 |
| 2024-09-09 | 280,000.00 | 292,500.00 | 280,000.00 | 290,500.00 | 56,190.05 | 677,975 |
| 2024-09-06 | 283,000.00 | 290,500.00 | 276,000.00 | 284,500.00 | 55,029.50 | 624,735 |
| 2024-09-05 | 285,000.00 | 291,000.00 | 277,500.00 | 286,000.00 | 55,319.63 | 694,585 |
| 2024-09-04 | 276,000.00 | 291,000.00 | 275,500.00 | 279,500.00 | 54,062.37 | 931,235 |
| 2024-09-03 | 265,000.00 | 289,500.00 | 262,500.00 | 286,500.00 | 55,416.35 | 1,322,505 |
| 2024-09-02 | 270,500.00 | 273,000.00 | 260,000.00 | 264,500.00 | 51,160.99 | 818,285 |
| 2024-08-30 | 256,500.00 | 260,000.00 | 253,000.00 | 257,000.00 | 49,710.30 | 324,940 |
| 2024-08-29 | 256,000.00 | 264,000.00 | 252,500.00 | 256,500.00 | 49,613.59 | 382,885 |
| 2024-08-28 | 255,000.00 | 270,000.00 | 252,000.00 | 256,000.00 | 49,516.88 | 958,675 |
| 2024-08-27 | 250,000.00 | 259,000.00 | 249,000.00 | 252,000.00 | 48,743.17 | 738,620 |
| 2024-08-26 | 264,500.00 | 264,500.00 | 253,000.00 | 255,000.00 | 49,323.45 | 333,845 |
| 2024-08-23 | 257,000.00 | 266,500.00 | 256,000.00 | 264,500.00 | 51,160.99 | 194,760 |
| 2024-08-22 | 270,000.00 | 274,500.00 | 260,500.00 | 263,000.00 | 50,870.85 | 314,385 |
| 2024-08-21 | 273,000.00 | 281,500.00 | 265,500.00 | 270,000.00 | 52,224.83 | 566,535 |
| 2024-08-20 | 267,000.00 | 276,000.00 | 264,000.00 | 275,000.00 | 53,191.96 | 463,960 |
| 2024-08-19 | 257,500.00 | 266,000.00 | 252,000.00 | 263,500.00 | 50,967.57 | 424,230 |
| 2024-08-16 | 260,500.00 | 266,000.00 | 258,000.00 | 260,500.00 | 50,387.29 | 523,800 |
| 2024-08-14 | 246,500.00 | 256,000.00 | 244,000.00 | 255,500.00 | 49,420.16 | 617,300 |
| 2024-08-13 | 247,000.00 | 254,500.00 | 238,000.00 | 242,000.00 | 46,808.92 | 541,060 |
| 2024-08-12 | 231,500.00 | 254,000.00 | 231,500.00 | 247,000.00 | 47,776.05 | 1,021,170 |
| 2024-08-09 | 221,500.00 | 231,500.00 | 220,500.00 | 227,000.00 | 43,907.54 | 583,120 |
| 2024-08-08 | 216,000.00 | 224,500.00 | 213,000.00 | 218,000.00 | 42,166.71 | 370,445 |
| 2024-08-07 | 218,000.00 | 223,500.00 | 212,500.00 | 219,000.00 | 42,360.14 | 487,125 |
| 2024-08-06 | 207,500.00 | 224,500.00 | 207,500.00 | 221,000.00 | 42,746.99 | 739,870 |
| 2024-08-05 | 222,000.00 | 225,000.00 | 191,900.00 | 205,000.00 | 39,652.19 | 1,155,335 |
| 2024-08-02 | 243,500.00 | 245,000.00 | 228,500.00 | 231,500.00 | 44,777.96 | 935,730 |
| 2024-08-01 | 251,500.00 | 256,000.00 | 244,500.00 | 249,500.00 | 48,259.61 | 914,975 |
| 2024-07-31 | 290,500.00 | 305,500.00 | 250,500.00 | 250,500.00 | 48,453.04 | 2,635,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 2,500.0000 KRW |
| 2026-03-30 | 1,500.0000 KRW |
| 2025-07-25 | 3,590.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.