APR LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 233,500.00 | 254,500.00 | 231,000.00 | 250,000.00 | 48,356.32 | 1,316,910 |
| 2024-04-24 | 232,000.00 | 235,500.00 | 231,000.00 | 234,500.00 | 45,358.23 | 343,150 |
| 2024-04-23 | 238,500.00 | 244,500.00 | 232,000.00 | 232,000.00 | 44,874.67 | 487,960 |
| 2024-04-22 | 238,000.00 | 244,000.00 | 235,500.00 | 238,500.00 | 46,131.93 | 318,460 |
| 2024-04-19 | 245,000.00 | 259,000.00 | 239,000.00 | 239,000.00 | 46,228.65 | 1,286,290 |
| 2024-04-18 | 253,500.00 | 253,500.00 | 240,000.00 | 248,000.00 | 47,969.47 | 829,620 |
| 2024-04-17 | 233,500.00 | 254,000.00 | 233,500.00 | 252,000.00 | 48,743.17 | 1,158,905 |
| 2024-04-16 | 233,000.00 | 235,000.00 | 225,000.00 | 233,000.00 | 45,068.09 | 334,720 |
| 2024-04-15 | 235,000.00 | 239,000.00 | 229,500.00 | 237,500.00 | 45,938.51 | 376,835 |
| 2024-04-12 | 237,500.00 | 242,500.00 | 233,000.00 | 241,500.00 | 46,712.21 | 504,205 |
| 2024-04-11 | 220,000.00 | 236,000.00 | 211,500.00 | 236,000.00 | 45,648.37 | 840,290 |
| 2024-04-09 | 219,000.00 | 230,000.00 | 219,000.00 | 222,500.00 | 43,037.13 | 553,865 |
| 2024-04-08 | 236,000.00 | 237,000.00 | 217,000.00 | 217,500.00 | 42,070.00 | 920,150 |
| 2024-04-05 | 247,500.00 | 248,000.00 | 232,000.00 | 233,000.00 | 45,068.09 | 1,112,865 |
| 2024-04-04 | 252,000.00 | 253,000.00 | 247,000.00 | 250,500.00 | 48,453.04 | 561,490 |
| 2024-04-03 | 256,500.00 | 257,000.00 | 249,000.00 | 251,000.00 | 48,549.75 | 629,930 |
| 2024-04-02 | 253,500.00 | 259,000.00 | 248,000.00 | 256,500.00 | 49,613.59 | 832,360 |
| 2024-04-01 | 255,500.00 | 260,500.00 | 250,000.00 | 251,000.00 | 48,549.75 | 1,102,325 |
| 2024-03-29 | 262,000.00 | 266,000.00 | 249,500.00 | 250,000.00 | 48,356.32 | 1,574,770 |
| 2024-03-28 | 275,500.00 | 278,000.00 | 262,000.00 | 262,000.00 | 50,677.43 | 1,289,390 |
| 2024-03-27 | 245,500.00 | 279,000.00 | 245,500.00 | 278,500.00 | 53,868.95 | 5,173,980 |
| 2024-03-26 | 269,000.00 | 275,500.00 | 262,500.00 | 264,500.00 | 51,160.99 | 1,078,210 |
| 2024-03-25 | 258,000.00 | 275,000.00 | 251,500.00 | 269,000.00 | 52,031.40 | 1,200,130 |
| 2024-03-22 | 266,000.00 | 271,000.00 | 258,000.00 | 258,500.00 | 50,000.44 | 623,575 |
| 2024-03-21 | 258,000.00 | 267,000.00 | 257,000.00 | 259,000.00 | 50,097.15 | 592,770 |
| 2024-03-20 | 260,000.00 | 270,000.00 | 255,500.00 | 257,000.00 | 49,710.30 | 875,215 |
| 2024-03-19 | 289,500.00 | 290,000.00 | 261,500.00 | 261,500.00 | 50,580.72 | 1,523,730 |
| 2024-03-18 | 297,500.00 | 306,500.00 | 286,500.00 | 287,000.00 | 55,513.06 | 1,126,560 |
| 2024-03-15 | 290,500.00 | 316,000.00 | 286,000.00 | 300,500.00 | 58,124.30 | 3,515,915 |
| 2024-03-14 | 289,500.00 | 299,000.00 | 276,500.00 | 290,000.00 | 56,093.34 | 1,819,845 |
| 2024-03-13 | 255,000.00 | 298,000.00 | 251,000.00 | 287,000.00 | 55,513.06 | 5,254,920 |
| 2024-03-12 | 252,500.00 | 259,000.00 | 249,000.00 | 252,000.00 | 48,743.17 | 755,950 |
| 2024-03-11 | 259,500.00 | 262,000.00 | 250,000.00 | 250,500.00 | 48,453.04 | 1,077,210 |
| 2024-03-08 | 266,500.00 | 274,000.00 | 256,500.00 | 262,000.00 | 50,677.43 | 1,492,385 |
| 2024-03-07 | 284,000.00 | 285,500.00 | 264,500.00 | 264,500.00 | 51,160.99 | 1,647,765 |
| 2024-03-06 | 273,000.00 | 292,000.00 | 272,500.00 | 286,500.00 | 55,416.35 | 1,967,135 |
| 2024-03-05 | 297,000.00 | 299,000.00 | 271,500.00 | 277,500.00 | 53,675.52 | 2,330,940 |
| 2024-03-04 | 308,500.00 | 312,500.00 | 296,500.00 | 299,500.00 | 57,930.88 | 2,396,830 |
| 2024-02-29 | 303,000.00 | 328,000.00 | 293,500.00 | 298,000.00 | 57,640.74 | 5,743,355 |
| 2024-02-28 | 309,500.00 | 316,500.00 | 281,500.00 | 304,000.00 | 58,801.29 | 5,970,590 |
| 2024-02-27 | 445,500.00 | 467,500.00 | 288,500.00 | 317,500.00 | 61,412.53 | 21,833,840 |
← NewerPage 11 of 11 · 641 trading days
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.