APR LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 73,000.00 | 73,100.00 | 70,800.00 | 71,100.00 | 68,762.69 | 217,400 |
| 2025-04-22 | 71,000.00 | 72,000.00 | 70,000.00 | 71,700.00 | 69,342.97 | 235,206 |
| 2025-04-21 | 71,900.00 | 72,500.00 | 70,000.00 | 71,700.00 | 69,342.97 | 247,458 |
| 2025-04-18 | 72,700.00 | 73,300.00 | 70,400.00 | 72,000.00 | 69,633.11 | 243,756 |
| 2025-04-17 | 69,300.00 | 71,700.00 | 68,600.00 | 71,500.00 | 69,149.54 | 519,409 |
| 2025-04-16 | 65,300.00 | 69,600.00 | 65,300.00 | 68,400.00 | 66,151.45 | 528,660 |
| 2025-04-15 | 67,400.00 | 67,600.00 | 64,700.00 | 65,800.00 | 63,636.92 | 353,696 |
| 2025-04-14 | 68,400.00 | 68,400.00 | 66,000.00 | 67,600.00 | 65,377.75 | 367,207 |
| 2025-04-11 | 64,900.00 | 68,100.00 | 64,600.00 | 67,800.00 | 65,571.18 | 388,464 |
| 2025-04-10 | 66,300.00 | 67,400.00 | 64,800.00 | 65,900.00 | 63,733.64 | 447,862 |
| 2025-04-09 | 63,100.00 | 65,000.00 | 61,900.00 | 62,900.00 | 60,832.26 | 385,902 |
| 2025-04-08 | 64,200.00 | 64,400.00 | 62,300.00 | 62,400.00 | 60,348.69 | 270,861 |
| 2025-04-07 | 61,500.00 | 63,800.00 | 60,000.00 | 62,200.00 | 60,155.27 | 505,893 |
| 2025-04-04 | 62,100.00 | 64,700.00 | 62,100.00 | 64,300.00 | 62,186.23 | 598,385 |
| 2025-04-03 | 61,600.00 | 64,600.00 | 61,300.00 | 63,900.00 | 61,799.38 | 701,653 |
| 2025-04-02 | 70,900.00 | 71,100.00 | 62,400.00 | 64,400.00 | 62,282.95 | 1,492,382 |
| 2025-04-01 | 70,500.00 | 71,300.00 | 68,300.00 | 70,700.00 | 68,375.84 | 363,105 |
| 2025-03-31 | 68,600.00 | 70,300.00 | 67,700.00 | 69,800.00 | 67,505.43 | 374,006 |
| 2025-03-28 | 71,500.00 | 71,600.00 | 69,200.00 | 70,300.00 | 67,988.99 | 268,284 |
| 2025-03-27 | 70,300.00 | 72,500.00 | 69,600.00 | 71,300.00 | 68,956.12 | 558,867 |
| 2025-03-26 | 71,000.00 | 71,800.00 | 69,600.00 | 69,800.00 | 67,505.43 | 464,806 |
| 2025-03-25 | 69,100.00 | 71,500.00 | 68,400.00 | 68,800.00 | 66,538.30 | 359,895 |
| 2025-03-24 | 68,800.00 | 69,300.00 | 67,500.00 | 68,900.00 | 66,635.01 | 191,044 |
| 2025-03-21 | 68,700.00 | 69,900.00 | 66,900.00 | 67,800.00 | 65,571.18 | 363,482 |
| 2025-03-20 | 66,900.00 | 71,400.00 | 66,900.00 | 68,700.00 | 66,441.59 | 949,559 |
| 2025-03-19 | 66,500.00 | 67,800.00 | 65,400.00 | 66,800.00 | 64,604.05 | 402,305 |
| 2025-03-18 | 69,300.00 | 69,300.00 | 66,100.00 | 66,900.00 | 64,700.76 | 569,767 |
| 2025-03-17 | 67,700.00 | 69,600.00 | 67,200.00 | 69,100.00 | 66,828.44 | 464,024 |
| 2025-03-14 | 68,200.00 | 68,900.00 | 66,900.00 | 67,400.00 | 65,184.32 | 415,810 |
| 2025-03-13 | 67,900.00 | 69,500.00 | 67,100.00 | 67,700.00 | 65,474.46 | 533,059 |
| 2025-03-12 | 65,200.00 | 68,900.00 | 64,900.00 | 67,500.00 | 65,281.04 | 919,248 |
| 2025-03-11 | 64,000.00 | 68,000.00 | 63,600.00 | 65,800.00 | 63,636.92 | 1,164,741 |
| 2025-03-10 | 63,900.00 | 66,500.00 | 62,700.00 | 65,300.00 | 63,153.36 | 671,304 |
| 2025-03-07 | 66,000.00 | 67,000.00 | 62,800.00 | 63,800.00 | 61,702.67 | 688,267 |
| 2025-03-06 | 63,400.00 | 65,900.00 | 62,400.00 | 64,700.00 | 62,573.08 | 983,816 |
| 2025-03-05 | 59,900.00 | 64,800.00 | 59,600.00 | 63,400.00 | 61,315.82 | 1,693,411 |
| 2025-03-04 | 59,600.00 | 61,300.00 | 57,600.00 | 59,500.00 | 57,544.03 | 905,379 |
| 2025-02-28 | 59,100.00 | 60,900.00 | 58,200.00 | 58,800.00 | 56,867.04 | 988,210 |
| 2025-02-27 | 55,300.00 | 62,300.00 | 54,800.00 | 60,100.00 | 58,124.30 | 4,144,501 |
| 2025-02-26 | 54,700.00 | 55,300.00 | 52,500.00 | 54,100.00 | 52,321.54 | 413,514 |
| 2025-02-25 | 54,000.00 | 55,800.00 | 53,500.00 | 55,300.00 | 53,482.09 | 293,835 |
| 2025-02-24 | 54,300.00 | 55,500.00 | 54,200.00 | 54,300.00 | 52,514.97 | 225,988 |
| 2025-02-21 | 54,000.00 | 56,000.00 | 53,100.00 | 55,600.00 | 53,772.23 | 476,122 |
| 2025-02-20 | 56,200.00 | 56,800.00 | 53,700.00 | 54,000.00 | 52,224.83 | 491,110 |
| 2025-02-19 | 54,000.00 | 55,000.00 | 52,900.00 | 54,500.00 | 52,708.39 | 392,840 |
| 2025-02-18 | 55,100.00 | 57,000.00 | 53,600.00 | 54,000.00 | 52,224.83 | 676,384 |
| 2025-02-17 | 53,800.00 | 56,400.00 | 53,700.00 | 55,300.00 | 53,482.09 | 879,018 |
| 2025-02-14 | 52,200.00 | 55,000.00 | 52,200.00 | 53,800.00 | 52,031.40 | 593,602 |
| 2025-02-13 | 52,400.00 | 53,300.00 | 51,300.00 | 52,700.00 | 50,967.57 | 392,385 |
| 2025-02-12 | 51,900.00 | 53,100.00 | 50,200.00 | 52,000.00 | 50,290.58 | 472,316 |
| 2025-02-11 | 52,000.00 | 54,200.00 | 50,600.00 | 51,500.00 | 49,807.01 | 1,800,795 |
| 2025-02-10 | 49,500.00 | 51,900.00 | 47,650.00 | 48,350.00 | 46,760.57 | 842,283 |
| 2025-02-07 | 48,850.00 | 50,600.00 | 48,450.00 | 49,500.00 | 47,872.76 | 489,187 |
| 2025-02-06 | 48,000.00 | 49,200.00 | 47,100.00 | 49,100.00 | 47,485.91 | 375,119 |
| 2025-02-05 | 46,300.00 | 48,300.00 | 46,000.00 | 47,500.00 | 45,938.51 | 625,975 |
| 2025-02-04 | 42,650.00 | 46,150.00 | 42,650.00 | 45,100.00 | 43,617.40 | 657,938 |
| 2025-02-03 | 45,500.00 | 45,500.00 | 41,550.00 | 42,000.00 | 40,619.31 | 639,086 |
| 2025-01-31 | 46,450.00 | 47,300.00 | 45,500.00 | 46,200.00 | 44,681.24 | 362,823 |
| 2025-01-24 | 47,700.00 | 47,950.00 | 46,550.00 | 46,700.00 | 45,164.81 | 374,871 |
| 2025-01-23 | 49,600.00 | 49,650.00 | 47,100.00 | 47,200.00 | 45,648.37 | 563,040 |
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.