See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← 054620.KQ stock page

APS Holdings Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-284,320.004,400.004,255.004,255.004,255.0054,385
2025-10-274,455.004,480.004,360.004,370.004,370.0029,784
2025-10-244,560.004,560.004,440.004,450.004,450.009,919
2025-10-234,435.004,550.004,375.004,550.004,550.0016,290
2025-10-224,615.004,650.004,360.004,500.004,500.0024,985
2025-10-214,405.004,640.004,380.004,540.004,540.0061,784
2025-10-204,435.004,440.004,375.004,430.004,430.0013,487
2025-10-174,495.004,500.004,360.004,440.004,440.0013,584
2025-10-164,395.004,535.004,320.004,420.004,420.0023,262
2025-10-154,370.004,440.004,340.004,390.004,390.0011,881
2025-10-144,455.004,455.004,285.004,410.004,410.0037,515
2025-10-134,335.004,580.004,335.004,460.004,460.0024,855
2025-10-104,555.004,605.004,470.004,500.004,500.0014,238
2025-10-024,505.004,600.004,430.004,545.004,545.0013,260
2025-10-014,565.004,565.004,505.004,505.004,505.0011,646
2025-09-304,515.004,645.004,480.004,570.004,570.0015,564
2025-09-294,505.004,595.004,480.004,550.004,550.0023,229
2025-09-264,535.004,535.004,430.004,515.004,515.0012,119
2025-09-254,620.004,620.004,450.004,470.004,470.0012,066
2025-09-244,500.004,555.004,460.004,460.004,460.0020,132
2025-09-234,510.004,615.004,465.004,570.004,570.0016,844
2025-09-224,595.004,620.004,530.004,530.004,530.008,692
2025-09-194,595.004,630.004,515.004,595.004,595.0013,136
2025-09-184,595.004,660.004,535.004,600.004,600.0022,829
2025-09-174,625.004,625.004,560.004,595.004,595.007,928
2025-09-164,650.004,670.004,590.004,625.004,625.0016,720
2025-09-154,715.004,815.004,590.004,650.004,650.0022,393
2025-09-124,695.004,740.004,690.004,715.004,715.0018,296
2025-09-114,720.004,725.004,665.004,695.004,695.007,405
2025-09-104,750.004,780.004,650.004,720.004,720.0015,071
2025-09-094,800.004,845.004,680.004,750.004,750.0035,846
2025-09-084,655.004,840.004,595.004,800.004,800.0034,774
2025-09-054,750.004,850.004,620.004,655.004,655.0011,081
2025-09-044,850.004,850.004,715.004,775.004,775.0037,941
2025-09-034,425.004,860.004,420.004,665.004,665.0072,291
2025-09-024,510.004,635.004,415.004,425.004,425.0037,558
2025-09-014,520.004,695.004,520.004,620.004,620.0012,169
2025-08-294,695.004,730.004,580.004,680.004,680.006,336
2025-08-284,700.004,730.004,655.004,695.004,695.006,791
2025-08-274,625.004,755.004,625.004,730.004,730.009,430
2025-08-264,525.004,655.004,525.004,655.004,655.007,003
2025-08-254,565.004,635.004,505.004,585.004,585.007,624
2025-08-224,565.004,685.004,505.004,565.004,565.0013,366
2025-08-214,600.004,625.004,505.004,565.004,565.0010,388
2025-08-204,680.004,680.004,500.004,620.004,620.0020,748
2025-08-194,770.004,770.004,600.004,680.004,680.0023,939
2025-08-184,830.004,830.004,695.004,775.004,775.008,266
2025-08-144,840.004,840.004,765.004,830.004,830.0012,044
2025-08-134,720.004,840.004,655.004,820.004,820.0019,390
2025-08-124,815.004,815.004,650.004,670.004,670.0016,398
2025-08-114,700.004,720.004,645.004,655.004,655.0013,040
2025-08-084,680.004,730.004,660.004,720.004,720.0011,024
2025-08-074,735.004,825.004,645.004,715.004,715.0012,167
2025-08-064,665.004,740.004,650.004,720.004,720.0010,228
2025-08-054,700.004,730.004,480.004,730.004,730.0020,382
2025-08-044,780.004,780.004,625.004,725.004,725.0021,058
2025-08-014,860.004,860.004,665.004,765.004,765.0017,815
2025-07-314,765.004,815.004,705.004,810.004,810.0013,986
2025-07-304,665.004,790.004,630.004,770.004,770.0023,465
2025-07-294,705.004,705.004,410.004,665.004,665.0019,128
← NewerPage 5 of 21 · 1,229 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.