APS Holdings Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,550.00 | 6,870.00 | 6,530.00 | 6,730.00 | 6,730.00 | 33,667 |
| 2024-07-26 | 6,550.00 | 6,670.00 | 6,490.00 | 6,590.00 | 6,590.00 | 28,027 |
| 2024-07-25 | 6,430.00 | 6,650.00 | 6,410.00 | 6,550.00 | 6,550.00 | 35,462 |
| 2024-07-24 | 6,720.00 | 6,730.00 | 6,610.00 | 6,670.00 | 6,670.00 | 22,848 |
| 2024-07-23 | 6,730.00 | 6,760.00 | 6,650.00 | 6,690.00 | 6,690.00 | 17,677 |
| 2024-07-22 | 6,890.00 | 6,930.00 | 6,590.00 | 6,760.00 | 6,760.00 | 32,769 |
| 2024-07-19 | 6,820.00 | 6,960.00 | 6,740.00 | 6,750.00 | 6,750.00 | 32,879 |
| 2024-07-18 | 6,830.00 | 6,910.00 | 6,700.00 | 6,820.00 | 6,820.00 | 44,698 |
| 2024-07-17 | 6,900.00 | 6,910.00 | 6,810.00 | 6,890.00 | 6,890.00 | 39,897 |
| 2024-07-16 | 6,920.00 | 6,940.00 | 6,780.00 | 6,840.00 | 6,840.00 | 34,562 |
| 2024-07-15 | 7,050.00 | 7,050.00 | 6,860.00 | 6,920.00 | 6,920.00 | 47,404 |
| 2024-07-12 | 7,390.00 | 7,390.00 | 6,970.00 | 6,980.00 | 6,980.00 | 84,025 |
| 2024-07-11 | 7,040.00 | 7,530.00 | 7,030.00 | 7,200.00 | 7,200.00 | 208,276 |
| 2024-07-10 | 6,900.00 | 7,180.00 | 6,900.00 | 7,020.00 | 7,020.00 | 60,998 |
| 2024-07-09 | 7,000.00 | 7,150.00 | 6,880.00 | 6,880.00 | 6,880.00 | 62,222 |
| 2024-07-08 | 6,840.00 | 7,000.00 | 6,760.00 | 6,950.00 | 6,950.00 | 33,638 |
| 2024-07-05 | 6,870.00 | 7,050.00 | 6,790.00 | 6,840.00 | 6,840.00 | 45,392 |
| 2024-07-04 | 6,920.00 | 6,990.00 | 6,710.00 | 6,930.00 | 6,930.00 | 89,476 |
| 2024-07-03 | 7,140.00 | 7,160.00 | 6,710.00 | 6,870.00 | 6,870.00 | 129,311 |
| 2024-07-02 | 7,430.00 | 7,490.00 | 6,950.00 | 7,050.00 | 7,050.00 | 195,095 |
| 2024-07-01 | 7,620.00 | 7,770.00 | 7,480.00 | 7,530.00 | 7,530.00 | 119,791 |
| 2024-06-28 | 7,950.00 | 7,970.00 | 7,620.00 | 7,720.00 | 7,720.00 | 130,281 |
| 2024-06-27 | 8,200.00 | 8,200.00 | 7,930.00 | 7,950.00 | 7,950.00 | 174,442 |
| 2024-06-26 | 7,780.00 | 8,310.00 | 7,600.00 | 8,240.00 | 8,240.00 | 328,803 |
| 2024-06-25 | 7,710.00 | 8,030.00 | 7,340.00 | 7,780.00 | 7,780.00 | 269,135 |
| 2024-06-24 | 8,000.00 | 8,400.00 | 7,690.00 | 7,780.00 | 7,780.00 | 972,228 |
| 2024-06-21 | 6,890.00 | 7,760.00 | 6,890.00 | 7,680.00 | 7,680.00 | 912,400 |
| 2024-06-20 | 6,690.00 | 6,910.00 | 6,670.00 | 6,860.00 | 6,860.00 | 54,485 |
| 2024-06-19 | 6,790.00 | 6,810.00 | 6,650.00 | 6,690.00 | 6,690.00 | 43,024 |
| 2024-06-18 | 6,670.00 | 6,870.00 | 6,670.00 | 6,810.00 | 6,810.00 | 29,840 |
| 2024-06-17 | 6,630.00 | 6,710.00 | 6,630.00 | 6,670.00 | 6,670.00 | 21,249 |
| 2024-06-14 | 6,750.00 | 6,810.00 | 6,700.00 | 6,710.00 | 6,710.00 | 21,661 |
| 2024-06-13 | 6,800.00 | 7,000.00 | 6,730.00 | 6,810.00 | 6,810.00 | 41,290 |
| 2024-06-12 | 6,630.00 | 6,930.00 | 6,630.00 | 6,800.00 | 6,800.00 | 88,169 |
| 2024-06-11 | 6,640.00 | 6,740.00 | 6,600.00 | 6,640.00 | 6,640.00 | 29,634 |
| 2024-06-10 | 6,840.00 | 6,870.00 | 6,600.00 | 6,640.00 | 6,640.00 | 50,844 |
| 2024-06-07 | 6,610.00 | 6,880.00 | 6,610.00 | 6,860.00 | 6,860.00 | 65,510 |
| 2024-06-05 | 6,500.00 | 6,670.00 | 6,360.00 | 6,620.00 | 6,620.00 | 53,659 |
| 2024-06-04 | 6,480.00 | 6,570.00 | 6,420.00 | 6,420.00 | 6,420.00 | 37,152 |
| 2024-06-03 | 6,430.00 | 6,610.00 | 6,430.00 | 6,570.00 | 6,570.00 | 17,415 |
| 2024-05-31 | 6,500.00 | 6,570.00 | 6,430.00 | 6,520.00 | 6,520.00 | 17,593 |
| 2024-05-30 | 6,500.00 | 6,520.00 | 6,320.00 | 6,490.00 | 6,490.00 | 33,530 |
| 2024-05-29 | 6,600.00 | 6,700.00 | 6,350.00 | 6,500.00 | 6,500.00 | 59,589 |
| 2024-05-28 | 6,860.00 | 6,860.00 | 6,460.00 | 6,470.00 | 6,470.00 | 76,369 |
| 2024-05-27 | 6,730.00 | 6,800.00 | 6,680.00 | 6,770.00 | 6,770.00 | 35,637 |
| 2024-05-24 | 7,040.00 | 7,040.00 | 6,780.00 | 6,790.00 | 6,790.00 | 35,441 |
| 2024-05-23 | 6,750.00 | 7,080.00 | 6,730.00 | 6,980.00 | 6,980.00 | 60,230 |
| 2024-05-22 | 6,910.00 | 6,950.00 | 6,800.00 | 6,880.00 | 6,880.00 | 41,187 |
| 2024-05-21 | 6,910.00 | 6,970.00 | 6,820.00 | 6,890.00 | 6,890.00 | 26,251 |
| 2024-05-20 | 6,780.00 | 6,970.00 | 6,720.00 | 6,910.00 | 6,910.00 | 33,205 |
| 2024-05-17 | 6,860.00 | 6,860.00 | 6,700.00 | 6,780.00 | 6,780.00 | 28,099 |
| 2024-05-16 | 7,000.00 | 7,020.00 | 6,780.00 | 6,810.00 | 6,810.00 | 43,194 |
| 2024-05-14 | 6,700.00 | 6,870.00 | 6,630.00 | 6,800.00 | 6,800.00 | 47,508 |
| 2024-05-13 | 6,950.00 | 6,950.00 | 6,580.00 | 6,630.00 | 6,630.00 | 111,492 |
| 2024-05-10 | 7,020.00 | 7,140.00 | 6,860.00 | 6,910.00 | 6,910.00 | 61,619 |
| 2024-05-09 | 7,060.00 | 7,200.00 | 6,990.00 | 7,010.00 | 7,010.00 | 36,870 |
| 2024-05-08 | 7,140.00 | 7,200.00 | 7,020.00 | 7,100.00 | 7,100.00 | 36,237 |
| 2024-05-07 | 7,250.00 | 7,340.00 | 7,180.00 | 7,210.00 | 7,210.00 | 31,521 |
| 2024-05-03 | 7,330.00 | 7,450.00 | 7,230.00 | 7,250.00 | 7,250.00 | 25,823 |
| 2024-05-02 | 7,270.00 | 7,410.00 | 7,170.00 | 7,320.00 | 7,320.00 | 37,927 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.