APR LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 241,000.00 | 245,000.00 | 235,500.00 | 242,500.00 | 239,471.84 | 472,563 |
| 2025-10-22 | 235,500.00 | 241,500.00 | 233,000.00 | 236,500.00 | 233,546.76 | 375,465 |
| 2025-10-21 | 234,500.00 | 236,000.00 | 229,500.00 | 231,500.00 | 228,609.20 | 445,815 |
| 2025-10-20 | 239,500.00 | 239,500.00 | 228,000.00 | 234,500.00 | 231,571.74 | 571,293 |
| 2025-10-17 | 242,500.00 | 245,000.00 | 234,500.00 | 239,500.00 | 236,509.30 | 333,799 |
| 2025-10-16 | 251,500.00 | 258,000.00 | 241,000.00 | 242,500.00 | 239,471.84 | 488,318 |
| 2025-10-15 | 248,500.00 | 251,500.00 | 245,000.00 | 248,000.00 | 244,903.16 | 251,688 |
| 2025-10-14 | 256,500.00 | 257,500.00 | 246,000.00 | 247,000.00 | 243,915.65 | 511,417 |
| 2025-10-13 | 252,500.00 | 263,500.00 | 250,500.00 | 259,000.00 | 255,765.80 | 275,420 |
| 2025-10-10 | 252,000.00 | 258,500.00 | 248,000.00 | 257,000.00 | 253,790.77 | 563,105 |
| 2025-10-02 | 258,000.00 | 265,000.00 | 255,000.00 | 255,000.00 | 251,815.75 | 589,281 |
| 2025-10-01 | 253,000.00 | 264,000.00 | 252,500.00 | 261,000.00 | 257,740.83 | 592,613 |
| 2025-09-30 | 245,500.00 | 257,500.00 | 243,000.00 | 250,000.00 | 246,878.19 | 639,665 |
| 2025-09-29 | 221,000.00 | 247,500.00 | 218,500.00 | 246,500.00 | 243,421.89 | 981,236 |
| 2025-09-26 | 223,000.00 | 228,500.00 | 218,500.00 | 225,000.00 | 222,190.37 | 438,850 |
| 2025-09-25 | 220,500.00 | 229,000.00 | 217,500.00 | 223,500.00 | 220,709.10 | 649,983 |
| 2025-09-24 | 220,000.00 | 223,000.00 | 215,500.00 | 217,500.00 | 214,784.02 | 361,070 |
| 2025-09-23 | 225,000.00 | 225,500.00 | 216,500.00 | 218,000.00 | 215,277.78 | 394,649 |
| 2025-09-22 | 223,500.00 | 230,000.00 | 219,000.00 | 225,000.00 | 222,190.37 | 504,654 |
| 2025-09-19 | 215,500.00 | 215,500.00 | 215,500.00 | 215,500.00 | 212,809.00 | 0 |
| 2025-09-18 | 218,500.00 | 222,000.00 | 214,500.00 | 215,500.00 | 212,809.00 | 381,967 |
| 2025-09-17 | 218,000.00 | 219,500.00 | 214,000.00 | 217,000.00 | 214,290.27 | 350,065 |
| 2025-09-16 | 216,500.00 | 218,000.00 | 211,000.00 | 213,000.00 | 210,340.21 | 467,174 |
| 2025-09-15 | 215,000.00 | 220,500.00 | 213,000.00 | 215,500.00 | 212,809.00 | 496,225 |
| 2025-09-12 | 230,500.00 | 231,000.00 | 216,500.00 | 218,000.00 | 215,277.78 | 775,152 |
| 2025-09-11 | 227,000.00 | 241,500.00 | 226,500.00 | 229,500.00 | 226,634.17 | 784,241 |
| 2025-09-10 | 231,000.00 | 232,000.00 | 222,000.00 | 227,500.00 | 224,659.15 | 352,215 |
| 2025-09-09 | 225,500.00 | 231,500.00 | 218,500.00 | 230,000.00 | 227,127.93 | 358,740 |
| 2025-09-08 | 216,000.00 | 223,000.00 | 215,000.00 | 223,000.00 | 220,215.34 | 270,657 |
| 2025-09-05 | 217,500.00 | 218,000.00 | 213,500.00 | 215,500.00 | 212,809.00 | 253,444 |
| 2025-09-04 | 214,000.00 | 219,000.00 | 213,500.00 | 217,500.00 | 214,784.02 | 391,877 |
| 2025-09-03 | 222,000.00 | 225,000.00 | 208,000.00 | 212,000.00 | 209,352.70 | 772,679 |
| 2025-09-02 | 224,500.00 | 227,000.00 | 217,000.00 | 220,000.00 | 217,252.80 | 384,745 |
| 2025-09-01 | 225,500.00 | 227,500.00 | 217,500.00 | 225,500.00 | 222,684.12 | 438,676 |
| 2025-08-29 | 224,500.00 | 229,500.00 | 221,000.00 | 227,000.00 | 224,165.39 | 304,681 |
| 2025-08-28 | 216,500.00 | 224,500.00 | 216,500.00 | 223,500.00 | 220,709.10 | 234,972 |
| 2025-08-27 | 225,500.00 | 225,500.00 | 213,500.00 | 219,000.00 | 216,265.29 | 531,306 |
| 2025-08-26 | 227,000.00 | 228,000.00 | 217,000.00 | 225,500.00 | 222,684.12 | 725,452 |
| 2025-08-25 | 233,000.00 | 233,000.00 | 224,000.00 | 226,000.00 | 223,177.88 | 334,046 |
| 2025-08-22 | 220,000.00 | 232,500.00 | 218,000.00 | 228,000.00 | 225,152.91 | 438,097 |
| 2025-08-21 | 214,000.00 | 221,000.00 | 214,000.00 | 218,500.00 | 215,771.53 | 309,979 |
| 2025-08-20 | 213,000.00 | 219,000.00 | 204,000.00 | 213,000.00 | 210,340.21 | 479,024 |
| 2025-08-19 | 216,500.00 | 224,000.00 | 212,500.00 | 217,000.00 | 214,290.27 | 496,649 |
| 2025-08-18 | 210,500.00 | 218,500.00 | 207,500.00 | 214,500.00 | 211,821.48 | 277,674 |
| 2025-08-14 | 213,000.00 | 217,000.00 | 209,000.00 | 213,500.00 | 210,833.97 | 585,872 |
| 2025-08-13 | 222,000.00 | 222,500.00 | 199,850.00 | 208,500.00 | 205,896.41 | 1,474,533 |
| 2025-08-12 | 228,000.00 | 228,000.00 | 218,000.00 | 219,500.00 | 216,759.05 | 567,327 |
| 2025-08-11 | 238,000.00 | 239,000.00 | 220,000.00 | 226,000.00 | 223,177.88 | 820,909 |
| 2025-08-08 | 217,000.00 | 233,000.00 | 215,000.00 | 230,000.00 | 227,127.93 | 830,029 |
| 2025-08-07 | 216,500.00 | 221,000.00 | 210,500.00 | 219,500.00 | 216,759.05 | 1,187,549 |
| 2025-08-06 | 194,700.00 | 224,000.00 | 185,200.00 | 208,500.00 | 205,896.41 | 2,829,191 |
| 2025-08-05 | 184,500.00 | 189,700.00 | 181,400.00 | 187,300.00 | 184,961.14 | 595,552 |
| 2025-08-04 | 173,500.00 | 179,500.00 | 173,100.00 | 178,600.00 | 176,369.78 | 334,690 |
| 2025-08-01 | 179,800.00 | 180,400.00 | 167,800.00 | 172,000.00 | 169,852.19 | 612,884 |
| 2025-07-31 | 176,000.00 | 188,500.00 | 175,900.00 | 183,700.00 | 181,406.09 | 630,657 |
| 2025-07-30 | 179,000.00 | 180,300.00 | 173,900.00 | 174,600.00 | 172,419.72 | 320,767 |
| 2025-07-29 | 166,100.00 | 182,500.00 | 165,800.00 | 181,300.00 | 179,036.06 | 538,391 |
| 2025-07-28 | 169,800.00 | 172,500.00 | 165,400.00 | 167,500.00 | 165,408.38 | 367,970 |
| 2025-07-25 | 172,000.00 | 178,400.00 | 170,900.00 | 171,700.00 | 169,555.94 | 272,377 |
| 2025-07-24 | 178,900.00 | 181,700.00 | 171,100.00 | 173,900.00 | 168,183.30 | 545,439 |
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.