APR LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 177,100.00 | 182,700.00 | 176,600.00 | 179,300.00 | 173,405.78 | 436,701 |
| 2025-07-22 | 175,400.00 | 182,000.00 | 173,200.00 | 177,800.00 | 171,955.09 | 588,289 |
| 2025-07-21 | 170,700.00 | 175,900.00 | 170,100.00 | 172,100.00 | 166,442.47 | 266,777 |
| 2025-07-18 | 175,100.00 | 175,700.00 | 168,400.00 | 170,000.00 | 164,411.50 | 569,044 |
| 2025-07-17 | 174,400.00 | 179,900.00 | 173,400.00 | 177,800.00 | 171,955.09 | 289,812 |
| 2025-07-16 | 176,800.00 | 183,300.00 | 170,400.00 | 172,200.00 | 166,539.18 | 579,368 |
| 2025-07-15 | 176,700.00 | 180,700.00 | 174,200.00 | 176,100.00 | 170,310.97 | 400,810 |
| 2025-07-14 | 175,300.00 | 178,000.00 | 169,800.00 | 174,200.00 | 168,473.43 | 525,328 |
| 2025-07-11 | 162,000.00 | 171,900.00 | 161,200.00 | 166,300.00 | 160,833.13 | 704,785 |
| 2025-07-10 | 162,900.00 | 164,600.00 | 160,000.00 | 160,800.00 | 155,513.94 | 388,146 |
| 2025-07-09 | 159,600.00 | 164,500.00 | 159,300.00 | 163,300.00 | 157,931.75 | 343,973 |
| 2025-07-08 | 153,700.00 | 161,500.00 | 149,700.00 | 161,200.00 | 155,900.79 | 648,875 |
| 2025-07-07 | 134,500.00 | 152,000.00 | 133,900.00 | 149,500.00 | 144,585.41 | 612,877 |
| 2025-07-04 | 147,200.00 | 149,300.00 | 137,500.00 | 137,800.00 | 133,270.03 | 584,712 |
| 2025-07-03 | 148,800.00 | 151,200.00 | 145,300.00 | 146,700.00 | 141,877.45 | 311,455 |
| 2025-07-02 | 155,100.00 | 157,700.00 | 141,000.00 | 146,600.00 | 141,780.74 | 732,179 |
| 2025-07-01 | 156,100.00 | 158,800.00 | 152,900.00 | 154,200.00 | 149,130.90 | 291,656 |
| 2025-06-30 | 150,300.00 | 159,000.00 | 149,500.00 | 154,200.00 | 149,130.90 | 472,720 |
| 2025-06-27 | 149,800.00 | 158,300.00 | 145,500.00 | 148,700.00 | 143,811.71 | 513,501 |
| 2025-06-26 | 149,500.00 | 150,800.00 | 145,300.00 | 149,300.00 | 144,391.98 | 362,207 |
| 2025-06-25 | 141,400.00 | 152,100.00 | 139,100.00 | 151,600.00 | 146,616.37 | 600,305 |
| 2025-06-24 | 144,000.00 | 144,800.00 | 138,600.00 | 141,200.00 | 136,558.26 | 363,828 |
| 2025-06-23 | 136,800.00 | 143,600.00 | 136,000.00 | 141,200.00 | 136,558.26 | 281,094 |
| 2025-06-20 | 139,400.00 | 143,800.00 | 135,700.00 | 139,800.00 | 135,204.28 | 410,881 |
| 2025-06-19 | 137,700.00 | 140,300.00 | 134,900.00 | 137,000.00 | 132,496.33 | 458,247 |
| 2025-06-18 | 131,000.00 | 137,000.00 | 130,100.00 | 133,600.00 | 129,208.10 | 408,295 |
| 2025-06-17 | 132,100.00 | 133,800.00 | 129,200.00 | 131,200.00 | 126,886.99 | 273,441 |
| 2025-06-16 | 129,000.00 | 133,900.00 | 128,200.00 | 132,600.00 | 128,240.97 | 403,522 |
| 2025-06-13 | 136,300.00 | 136,400.00 | 127,500.00 | 131,000.00 | 126,693.57 | 536,455 |
| 2025-06-12 | 134,600.00 | 137,200.00 | 131,500.00 | 135,100.00 | 130,658.79 | 458,800 |
| 2025-06-11 | 129,200.00 | 136,300.00 | 128,500.00 | 136,000.00 | 131,529.20 | 611,006 |
| 2025-06-10 | 127,300.00 | 130,900.00 | 126,900.00 | 129,000.00 | 124,759.32 | 597,092 |
| 2025-06-09 | 119,200.00 | 129,200.00 | 118,700.00 | 127,900.00 | 123,695.48 | 504,906 |
| 2025-06-05 | 125,500.00 | 125,600.00 | 118,800.00 | 120,800.00 | 116,828.88 | 437,164 |
| 2025-06-04 | 123,600.00 | 127,500.00 | 121,600.00 | 124,800.00 | 120,697.38 | 337,544 |
| 2025-06-02 | 118,400.00 | 125,500.00 | 118,100.00 | 123,200.00 | 119,149.98 | 749,381 |
| 2025-05-30 | 116,300.00 | 118,100.00 | 113,200.00 | 115,300.00 | 111,509.68 | 471,245 |
| 2025-05-29 | 115,400.00 | 115,900.00 | 111,700.00 | 114,300.00 | 110,542.56 | 375,179 |
| 2025-05-28 | 117,300.00 | 121,000.00 | 113,700.00 | 115,300.00 | 111,509.68 | 481,231 |
| 2025-05-27 | 111,200.00 | 120,700.00 | 110,400.00 | 118,200.00 | 114,314.35 | 970,872 |
| 2025-05-26 | 111,800.00 | 113,400.00 | 107,600.00 | 109,900.00 | 106,287.20 | 624,431 |
| 2025-05-23 | 113,000.00 | 113,500.00 | 110,300.00 | 111,500.00 | 107,834.60 | 402,186 |
| 2025-05-22 | 113,800.00 | 117,500.00 | 110,600.00 | 113,900.00 | 110,155.71 | 455,638 |
| 2025-05-21 | 113,200.00 | 115,500.00 | 112,100.00 | 114,800.00 | 111,026.12 | 401,744 |
| 2025-05-20 | 116,900.00 | 117,100.00 | 111,300.00 | 113,100.00 | 109,382.01 | 436,888 |
| 2025-05-19 | 111,500.00 | 115,500.00 | 110,300.00 | 113,800.00 | 110,058.99 | 427,932 |
| 2025-05-16 | 112,200.00 | 115,500.00 | 111,200.00 | 112,600.00 | 108,898.44 | 465,392 |
| 2025-05-15 | 109,400.00 | 113,000.00 | 108,300.00 | 110,500.00 | 106,867.48 | 549,210 |
| 2025-05-14 | 107,700.00 | 111,300.00 | 105,200.00 | 109,400.00 | 105,803.64 | 713,126 |
| 2025-05-13 | 101,500.00 | 109,600.00 | 101,100.00 | 109,100.00 | 105,513.50 | 1,184,780 |
| 2025-05-12 | 103,800.00 | 103,900.00 | 100,900.00 | 102,500.00 | 99,130.46 | 792,584 |
| 2025-05-09 | 97,500.00 | 105,400.00 | 97,500.00 | 102,700.00 | 99,323.89 | 2,792,403 |
| 2025-05-08 | 76,400.00 | 99,300.00 | 76,200.00 | 98,400.00 | 95,165.25 | 6,642,662 |
| 2025-05-07 | 77,200.00 | 77,900.00 | 73,200.00 | 76,400.00 | 73,888.46 | 417,344 |
| 2025-05-02 | 74,600.00 | 77,400.00 | 74,500.00 | 76,200.00 | 73,695.04 | 263,413 |
| 2025-04-30 | 76,200.00 | 77,800.00 | 75,000.00 | 75,300.00 | 72,824.62 | 208,412 |
| 2025-04-29 | 75,600.00 | 77,000.00 | 74,800.00 | 76,400.00 | 73,888.46 | 264,772 |
| 2025-04-28 | 74,900.00 | 75,500.00 | 73,500.00 | 75,000.00 | 72,534.49 | 185,061 |
| 2025-04-25 | 74,600.00 | 76,000.00 | 73,800.00 | 74,900.00 | 72,437.77 | 297,854 |
| 2025-04-24 | 71,000.00 | 75,200.00 | 71,000.00 | 74,800.00 | 72,341.06 | 689,787 |
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.