APR LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 286,500.00 | 302,500.00 | 286,000.00 | 294,000.00 | 56,867.04 | 1,012,575 |
| 2024-07-23 | 272,000.00 | 284,000.00 | 264,500.00 | 283,000.00 | 54,739.36 | 758,315 |
| 2024-07-22 | 281,500.00 | 282,500.00 | 267,000.00 | 270,000.00 | 52,224.83 | 854,110 |
| 2024-07-19 | 293,500.00 | 293,500.00 | 281,500.00 | 281,500.00 | 54,449.22 | 492,100 |
| 2024-07-18 | 298,000.00 | 302,000.00 | 290,000.00 | 291,500.00 | 56,383.47 | 566,525 |
| 2024-07-17 | 291,500.00 | 305,000.00 | 288,000.00 | 298,500.00 | 57,737.45 | 1,095,035 |
| 2024-07-16 | 294,500.00 | 301,000.00 | 286,000.00 | 287,500.00 | 55,609.77 | 796,265 |
| 2024-07-15 | 288,000.00 | 294,500.00 | 286,500.00 | 291,000.00 | 56,286.76 | 1,049,840 |
| 2024-07-12 | 288,500.00 | 290,000.00 | 280,000.00 | 283,500.00 | 54,836.07 | 974,055 |
| 2024-07-11 | 301,500.00 | 305,000.00 | 285,000.00 | 288,500.00 | 55,803.20 | 2,187,085 |
| 2024-07-10 | 302,500.00 | 308,000.00 | 294,500.00 | 301,500.00 | 58,317.73 | 1,195,095 |
| 2024-07-09 | 321,500.00 | 324,000.00 | 301,000.00 | 301,000.00 | 58,221.01 | 2,104,325 |
| 2024-07-08 | 313,500.00 | 324,500.00 | 313,500.00 | 321,500.00 | 62,186.23 | 1,177,870 |
| 2024-07-05 | 339,000.00 | 339,000.00 | 316,500.00 | 316,500.00 | 61,219.11 | 2,630,200 |
| 2024-07-04 | 337,500.00 | 347,500.00 | 331,000.00 | 339,000.00 | 65,571.18 | 1,594,400 |
| 2024-07-03 | 379,500.00 | 380,000.00 | 335,500.00 | 338,500.00 | 65,474.46 | 2,639,090 |
| 2024-07-02 | 382,000.00 | 390,000.00 | 357,500.00 | 378,000.00 | 73,114.76 | 1,405,975 |
| 2024-07-01 | 399,000.00 | 405,500.00 | 380,000.00 | 380,000.00 | 73,501.61 | 1,205,140 |
| 2024-06-28 | 400,000.00 | 406,000.00 | 392,500.00 | 393,000.00 | 76,016.14 | 686,660 |
| 2024-06-27 | 400,000.00 | 409,500.00 | 394,000.00 | 401,500.00 | 77,660.26 | 794,810 |
| 2024-06-26 | 378,500.00 | 403,500.00 | 375,500.00 | 402,500.00 | 77,853.68 | 1,363,970 |
| 2024-06-25 | 395,000.00 | 402,000.00 | 378,000.00 | 379,000.00 | 73,308.19 | 930,125 |
| 2024-06-24 | 397,500.00 | 408,000.00 | 384,000.00 | 400,000.00 | 77,370.12 | 1,807,055 |
| 2024-06-21 | 369,000.00 | 399,500.00 | 367,000.00 | 399,000.00 | 77,176.69 | 2,419,885 |
| 2024-06-20 | 373,500.00 | 378,500.00 | 360,000.00 | 364,500.00 | 70,503.52 | 820,190 |
| 2024-06-19 | 392,000.00 | 397,500.00 | 365,000.00 | 376,000.00 | 72,727.91 | 1,343,540 |
| 2024-06-18 | 386,000.00 | 405,000.00 | 383,500.00 | 389,500.00 | 75,339.15 | 1,491,660 |
| 2024-06-17 | 386,500.00 | 395,000.00 | 377,500.00 | 390,000.00 | 75,435.87 | 985,525 |
| 2024-06-14 | 389,000.00 | 406,500.00 | 381,000.00 | 390,000.00 | 75,435.87 | 3,152,850 |
| 2024-06-13 | 373,500.00 | 391,500.00 | 358,500.00 | 371,000.00 | 71,760.78 | 2,360,920 |
| 2024-06-12 | 364,000.00 | 371,500.00 | 351,500.00 | 368,500.00 | 71,277.22 | 1,108,675 |
| 2024-06-11 | 337,000.00 | 378,000.00 | 335,500.00 | 362,000.00 | 70,019.96 | 2,532,315 |
| 2024-06-10 | 325,000.00 | 343,000.00 | 325,000.00 | 335,000.00 | 64,797.47 | 1,121,350 |
| 2024-06-07 | 326,000.00 | 332,500.00 | 318,000.00 | 324,500.00 | 62,766.51 | 844,095 |
| 2024-06-05 | 323,000.00 | 337,000.00 | 321,500.00 | 326,000.00 | 63,056.65 | 1,113,570 |
| 2024-06-04 | 359,500.00 | 359,500.00 | 326,500.00 | 328,500.00 | 63,540.21 | 1,981,500 |
| 2024-06-03 | 369,500.00 | 369,500.00 | 338,500.00 | 359,500.00 | 69,536.39 | 2,016,645 |
| 2024-05-31 | 368,500.00 | 374,000.00 | 362,500.00 | 369,500.00 | 71,470.65 | 1,645,795 |
| 2024-05-30 | 367,000.00 | 374,500.00 | 350,500.00 | 358,500.00 | 69,342.97 | 1,120,765 |
| 2024-05-29 | 370,000.00 | 379,000.00 | 358,500.00 | 361,500.00 | 69,923.24 | 1,226,825 |
| 2024-05-28 | 359,500.00 | 370,500.00 | 358,000.00 | 368,500.00 | 71,277.22 | 1,335,765 |
| 2024-05-27 | 358,000.00 | 371,000.00 | 346,500.00 | 352,000.00 | 68,085.70 | 1,517,360 |
| 2024-05-24 | 328,500.00 | 364,000.00 | 326,000.00 | 362,000.00 | 70,019.96 | 2,342,625 |
| 2024-05-23 | 315,000.00 | 331,500.00 | 309,500.00 | 331,500.00 | 64,120.49 | 1,045,145 |
| 2024-05-22 | 332,500.00 | 335,500.00 | 317,000.00 | 317,500.00 | 61,412.53 | 1,353,875 |
| 2024-05-21 | 329,500.00 | 341,500.00 | 323,000.00 | 335,500.00 | 64,894.19 | 1,090,960 |
| 2024-05-20 | 338,000.00 | 350,000.00 | 329,000.00 | 330,500.00 | 63,927.06 | 1,344,295 |
| 2024-05-17 | 334,000.00 | 347,500.00 | 329,000.00 | 336,000.00 | 64,990.90 | 1,051,775 |
| 2024-05-16 | 334,500.00 | 337,500.00 | 324,000.00 | 334,000.00 | 64,604.05 | 964,670 |
| 2024-05-14 | 338,000.00 | 349,000.00 | 331,000.00 | 333,500.00 | 64,507.34 | 1,313,070 |
| 2024-05-13 | 346,000.00 | 350,000.00 | 321,500.00 | 332,500.00 | 64,313.91 | 1,995,470 |
| 2024-05-10 | 323,000.00 | 348,500.00 | 317,000.00 | 341,500.00 | 66,054.74 | 2,798,025 |
| 2024-05-09 | 290,000.00 | 330,000.00 | 288,500.00 | 320,000.00 | 61,896.09 | 4,110,645 |
| 2024-05-08 | 301,000.00 | 309,000.00 | 287,500.00 | 292,000.00 | 56,480.19 | 1,589,590 |
| 2024-05-07 | 299,000.00 | 300,000.00 | 286,500.00 | 293,500.00 | 56,770.32 | 1,213,730 |
| 2024-05-03 | 290,500.00 | 299,500.00 | 288,500.00 | 297,000.00 | 57,447.31 | 1,309,630 |
| 2024-05-02 | 289,500.00 | 301,000.00 | 281,500.00 | 289,000.00 | 55,899.91 | 4,107,895 |
| 2024-04-30 | 274,000.00 | 285,000.00 | 271,500.00 | 284,000.00 | 54,932.78 | 2,193,880 |
| 2024-04-29 | 252,000.00 | 279,000.00 | 249,500.00 | 270,000.00 | 52,224.83 | 5,758,405 |
| 2024-04-26 | 249,500.00 | 252,500.00 | 243,500.00 | 249,500.00 | 48,259.61 | 606,950 |
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.