See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.65▲ 2.57%
← 054620.KQ stock page

APS Holdings Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,230.004,440.004,155.004,210.004,210.0016,964
2026-07-214,025.004,295.003,910.004,220.004,220.0055,861
2026-07-204,200.004,200.003,995.004,025.004,025.0041,946
2026-07-164,250.004,370.004,200.004,200.004,200.0039,169
2026-07-154,380.004,470.004,155.004,250.004,250.0084,399
2026-07-144,350.004,545.004,150.004,360.004,360.0029,725
2026-07-134,490.004,720.004,315.004,385.004,385.0052,070
2026-07-104,240.004,450.004,215.004,390.004,390.0038,905
2026-07-094,060.004,330.004,060.004,240.004,240.0048,702
2026-07-084,030.004,400.003,990.004,115.004,115.0091,255
2026-07-074,195.004,245.003,980.004,025.004,025.0030,914
2026-07-064,350.004,350.004,000.004,195.004,195.0033,129
2026-07-034,075.004,145.003,900.004,140.004,140.0035,503
2026-07-024,310.004,310.004,030.004,070.004,070.0074,708
2026-07-014,195.004,525.004,140.004,225.004,225.00101,775
2026-06-304,120.004,245.004,010.004,190.004,190.0070,164
2026-06-293,600.004,100.003,600.004,070.004,070.0038,295
2026-06-263,635.003,860.003,560.003,860.003,860.00130,511
2026-06-253,730.003,900.003,650.003,670.003,670.0064,003
2026-06-244,015.004,075.003,680.003,715.003,715.00154,388
2026-06-234,200.004,300.003,905.004,015.004,015.0060,997
2026-06-224,425.004,515.004,200.004,205.004,205.0076,590
2026-06-194,700.004,700.004,360.004,460.004,460.0063,407
2026-06-184,740.004,750.004,400.004,590.004,590.0058,489
2026-06-174,550.004,825.004,450.004,740.004,740.0065,313
2026-06-164,610.004,670.004,345.004,555.004,555.0059,049
2026-06-154,580.004,755.004,515.004,570.004,570.0090,737
2026-06-124,280.004,545.004,280.004,445.004,445.0075,674
2026-06-114,110.004,285.004,040.004,205.004,205.0060,909
2026-06-104,125.004,260.004,010.004,140.004,140.0041,855
2026-06-094,085.004,200.004,055.004,130.004,130.0059,215
2026-06-084,100.004,175.003,935.004,125.004,125.0084,532
2026-06-054,335.004,555.004,150.004,315.004,315.0066,112
2026-06-044,325.004,570.004,250.004,330.004,330.0051,809
2026-06-024,540.004,540.004,170.004,360.004,360.00100,292
2026-06-014,655.004,715.004,340.004,420.004,420.00168,059
2026-05-295,000.005,030.004,655.004,720.004,720.0093,446
2026-05-285,190.005,190.004,805.004,980.004,980.00108,767
2026-05-275,450.005,450.005,110.005,130.005,130.00127,209
2026-05-265,710.005,780.005,460.005,490.005,490.00122,005
2026-05-225,500.005,700.005,430.005,630.005,630.0069,210
2026-05-215,390.005,510.005,330.005,370.005,370.0085,214
2026-05-205,490.005,490.005,130.005,290.005,290.0097,471
2026-05-195,570.005,600.005,350.005,490.005,490.0098,101
2026-05-185,520.005,650.005,200.005,570.005,570.00217,202
2026-05-155,980.006,170.005,650.005,830.005,830.00286,020
2026-05-146,070.006,230.005,850.005,990.005,990.00193,323
2026-05-135,900.006,400.005,850.006,050.006,050.00192,062
2026-05-126,380.006,380.005,880.006,030.006,030.00192,052
2026-05-116,690.006,850.006,210.006,310.006,310.00214,998
2026-05-086,500.006,950.006,310.006,690.006,690.00268,751
2026-05-077,090.007,090.006,460.006,500.006,500.00138,707
2026-05-066,940.006,990.006,680.006,760.006,760.00165,917
2026-05-046,940.006,990.006,780.006,890.006,890.00148,679
2026-04-307,110.007,200.006,770.006,830.006,830.00206,088
2026-04-297,150.007,250.007,060.007,110.007,110.00123,957
2026-04-287,460.007,500.007,180.007,260.007,260.00162,387
2026-04-277,300.007,540.007,150.007,390.007,390.00206,078
2026-04-247,160.007,350.007,080.007,290.007,290.00146,275
2026-04-237,500.007,560.007,060.007,160.007,160.00261,905
← NewerPage 2 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.