APR LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 49,600.00 | 50,400.00 | 49,500.00 | 49,700.00 | 48,066.19 | 245,632 |
| 2025-01-21 | 50,100.00 | 51,300.00 | 49,500.00 | 49,550.00 | 47,921.12 | 473,636 |
| 2025-01-20 | 50,200.00 | 50,300.00 | 49,100.00 | 49,600.00 | 47,969.47 | 368,768 |
| 2025-01-17 | 50,600.00 | 50,900.00 | 50,000.00 | 50,300.00 | 48,646.46 | 303,755 |
| 2025-01-16 | 50,600.00 | 51,200.00 | 50,200.00 | 50,900.00 | 49,226.74 | 312,817 |
| 2025-01-15 | 51,400.00 | 51,500.00 | 49,950.00 | 50,200.00 | 48,549.75 | 335,135 |
| 2025-01-14 | 52,600.00 | 52,700.00 | 50,900.00 | 51,300.00 | 49,613.59 | 302,500 |
| 2025-01-13 | 51,600.00 | 53,400.00 | 51,000.00 | 52,300.00 | 50,580.72 | 256,134 |
| 2025-01-10 | 54,200.00 | 54,200.00 | 52,000.00 | 52,100.00 | 50,387.29 | 347,627 |
| 2025-01-09 | 56,000.00 | 56,000.00 | 53,500.00 | 54,200.00 | 52,418.26 | 491,611 |
| 2025-01-08 | 54,000.00 | 56,000.00 | 53,200.00 | 55,400.00 | 53,578.81 | 695,507 |
| 2025-01-07 | 54,300.00 | 55,100.00 | 53,500.00 | 54,700.00 | 52,901.82 | 303,999 |
| 2025-01-06 | 54,500.00 | 56,200.00 | 52,700.00 | 54,300.00 | 52,514.97 | 736,956 |
| 2025-01-03 | 51,700.00 | 54,500.00 | 51,200.00 | 54,100.00 | 52,321.54 | 647,644 |
| 2025-01-02 | 50,400.00 | 51,400.00 | 49,600.00 | 51,100.00 | 49,420.16 | 228,565 |
| 2024-12-30 | 48,900.00 | 50,500.00 | 48,800.00 | 50,000.00 | 48,356.32 | 230,639 |
| 2024-12-27 | 49,600.00 | 50,300.00 | 48,750.00 | 49,000.00 | 47,389.20 | 269,999 |
| 2024-12-26 | 51,200.00 | 51,500.00 | 50,000.00 | 50,200.00 | 48,549.75 | 266,654 |
| 2024-12-24 | 48,550.00 | 50,900.00 | 47,600.00 | 50,900.00 | 49,226.74 | 520,069 |
| 2024-12-23 | 47,700.00 | 48,750.00 | 47,250.00 | 48,150.00 | 46,567.14 | 388,208 |
| 2024-12-20 | 49,300.00 | 49,400.00 | 47,000.00 | 47,250.00 | 45,696.73 | 539,098 |
| 2024-12-19 | 50,000.00 | 50,700.00 | 49,050.00 | 49,500.00 | 47,872.76 | 629,317 |
| 2024-12-18 | 53,500.00 | 53,500.00 | 51,500.00 | 51,600.00 | 49,903.73 | 263,421 |
| 2024-12-17 | 54,100.00 | 54,200.00 | 52,500.00 | 52,800.00 | 51,064.28 | 228,601 |
| 2024-12-16 | 53,900.00 | 55,400.00 | 52,900.00 | 54,300.00 | 52,514.97 | 390,099 |
| 2024-12-13 | 55,000.00 | 55,900.00 | 53,500.00 | 53,800.00 | 52,031.40 | 520,692 |
| 2024-12-12 | 55,600.00 | 56,700.00 | 53,800.00 | 55,300.00 | 53,482.09 | 1,934,684 |
| 2024-12-11 | 55,900.00 | 58,400.00 | 53,500.00 | 54,900.00 | 53,095.24 | 1,341,236 |
| 2024-12-10 | 50,900.00 | 54,300.00 | 50,900.00 | 53,900.00 | 52,128.12 | 629,303 |
| 2024-12-09 | 52,200.00 | 53,700.00 | 50,200.00 | 50,500.00 | 48,839.89 | 437,926 |
| 2024-12-06 | 54,900.00 | 55,000.00 | 50,700.00 | 53,800.00 | 52,031.40 | 721,156 |
| 2024-12-05 | 52,400.00 | 54,900.00 | 51,800.00 | 53,600.00 | 51,837.98 | 903,700 |
| 2024-12-04 | 51,000.00 | 52,900.00 | 49,850.00 | 51,100.00 | 49,420.16 | 549,582 |
| 2024-12-03 | 48,950.00 | 53,400.00 | 48,900.00 | 52,600.00 | 50,870.85 | 830,198 |
| 2024-12-02 | 49,250.00 | 51,000.00 | 48,300.00 | 48,950.00 | 47,340.84 | 287,940 |
| 2024-11-29 | 51,500.00 | 52,700.00 | 49,250.00 | 49,250.00 | 47,630.98 | 316,692 |
| 2024-11-28 | 50,500.00 | 52,000.00 | 50,400.00 | 51,400.00 | 49,710.30 | 186,065 |
| 2024-11-27 | 51,500.00 | 52,700.00 | 50,000.00 | 51,200.00 | 49,516.88 | 301,346 |
| 2024-11-26 | 54,200.00 | 54,300.00 | 50,800.00 | 51,500.00 | 49,807.01 | 380,799 |
| 2024-11-25 | 52,000.00 | 54,400.00 | 52,000.00 | 53,100.00 | 51,354.42 | 574,155 |
| 2024-11-22 | 50,800.00 | 53,200.00 | 50,400.00 | 51,400.00 | 49,710.30 | 589,046 |
| 2024-11-21 | 51,000.00 | 51,600.00 | 49,100.00 | 49,100.00 | 47,485.91 | 409,540 |
| 2024-11-20 | 50,000.00 | 52,400.00 | 49,500.00 | 51,500.00 | 49,807.01 | 547,455 |
| 2024-11-19 | 47,400.00 | 50,000.00 | 47,000.00 | 50,000.00 | 48,356.32 | 458,770 |
| 2024-11-18 | 42,400.00 | 47,650.00 | 42,400.00 | 47,400.00 | 45,841.80 | 527,552 |
| 2024-11-15 | 40,700.00 | 43,250.00 | 39,700.00 | 42,950.00 | 41,538.08 | 452,101 |
| 2024-11-14 | 42,700.00 | 44,350.00 | 41,300.00 | 41,900.00 | 40,522.60 | 393,450 |
| 2024-11-13 | 42,050.00 | 44,050.00 | 41,000.00 | 43,000.00 | 41,586.44 | 465,871 |
| 2024-11-12 | 46,100.00 | 46,450.00 | 42,000.00 | 42,050.00 | 40,667.67 | 763,383 |
| 2024-11-11 | 49,200.00 | 49,250.00 | 45,150.00 | 47,100.00 | 45,551.66 | 469,670 |
| 2024-11-08 | 51,100.00 | 52,100.00 | 49,200.00 | 49,200.00 | 47,582.62 | 375,051 |
| 2024-11-07 | 52,900.00 | 53,000.00 | 49,250.00 | 52,200.00 | 50,484.00 | 701,777 |
| 2024-11-06 | 49,150.00 | 52,600.00 | 48,300.00 | 52,200.00 | 50,484.00 | 723,758 |
| 2024-11-05 | 46,400.00 | 50,700.00 | 46,350.00 | 48,550.00 | 46,953.99 | 455,881 |
| 2024-11-04 | 46,000.00 | 48,000.00 | 46,000.00 | 46,650.00 | 45,116.45 | 351,741 |
| 2024-11-01 | 50,100.00 | 50,100.00 | 46,200.00 | 46,300.00 | 44,777.96 | 622,175 |
| 2024-10-31 | 53,900.00 | 54,200.00 | 49,700.00 | 50,100.00 | 48,453.04 | 706,639 |
| 2024-10-30 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-29 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
| 2024-10-28 | 266,500.00 | 266,500.00 | 266,500.00 | 266,500.00 | 51,547.84 | 0 |
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.