APR LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 300,500.00 | 337,000.00 | 300,500.00 | 325,500.00 | 325,500.00 | 395,372 |
| 2026-10-15 | 280,000.00 | 301,000.00 | 278,500.00 | 298,000.00 | 298,000.00 | 413,333 |
| 2026-10-14 | 280,500.00 | 300,500.00 | 266,500.00 | 294,500.00 | 294,500.00 | 688,650 |
| 2026-10-13 | 325,000.00 | 331,500.00 | 279,000.00 | 283,000.00 | 283,000.00 | 1,254,137 |
| 2026-10-12 | 380,000.00 | 383,500.00 | 350,500.00 | 352,000.00 | 352,000.00 | 449,175 |
| 2026-10-08 | 375,500.00 | 380,500.00 | 361,500.00 | 371,500.00 | 371,500.00 | 267,711 |
| 2026-10-07 | 364,000.00 | 384,500.00 | 363,000.00 | 379,000.00 | 379,000.00 | 375,758 |
| 2026-10-06 | 369,500.00 | 374,000.00 | 356,500.00 | 361,000.00 | 361,000.00 | 334,318 |
| 2026-10-02 | 370,500.00 | 376,000.00 | 363,500.00 | 366,000.00 | 366,000.00 | 181,376 |
| 2026-10-01 | 367,500.00 | 370,000.00 | 357,500.00 | 366,000.00 | 366,000.00 | 155,507 |
| 2026-09-30 | 363,500.00 | 373,000.00 | 359,000.00 | 366,000.00 | 366,000.00 | 184,836 |
| 2026-09-29 | 371,500.00 | 371,500.00 | 358,000.00 | 362,500.00 | 362,500.00 | 134,025 |
| 2026-09-28 | 369,500.00 | 377,500.00 | 364,500.00 | 368,500.00 | 368,500.00 | 149,143 |
| 2026-09-23 | 361,500.00 | 372,500.00 | 357,000.00 | 368,500.00 | 368,500.00 | 186,907 |
| 2026-09-22 | 364,500.00 | 367,500.00 | 358,000.00 | 361,500.00 | 361,500.00 | 202,998 |
| 2026-09-21 | 370,500.00 | 371,000.00 | 358,000.00 | 366,000.00 | 366,000.00 | 134,043 |
| 2026-09-18 | 355,000.00 | 373,500.00 | 350,500.00 | 367,000.00 | 367,000.00 | 302,010 |
| 2026-09-17 | 353,500.00 | 366,500.00 | 350,500.00 | 353,000.00 | 353,000.00 | 240,494 |
| 2026-09-16 | 359,000.00 | 359,500.00 | 345,000.00 | 353,000.00 | 353,000.00 | 267,003 |
| 2026-09-15 | 365,500.00 | 368,500.00 | 358,000.00 | 361,500.00 | 361,500.00 | 172,703 |
| 2026-09-14 | 381,500.00 | 381,500.00 | 365,000.00 | 369,000.00 | 369,000.00 | 261,332 |
| 2026-09-11 | 352,000.00 | 374,000.00 | 347,000.00 | 372,000.00 | 372,000.00 | 415,191 |
| 2026-09-10 | 375,000.00 | 378,000.00 | 351,000.00 | 361,000.00 | 361,000.00 | 305,675 |
| 2026-09-09 | 380,000.00 | 383,500.00 | 364,500.00 | 368,500.00 | 368,500.00 | 274,177 |
| 2026-09-08 | 389,500.00 | 390,000.00 | 377,000.00 | 377,000.00 | 377,000.00 | 190,660 |
| 2026-09-07 | 396,000.00 | 397,000.00 | 381,000.00 | 384,000.00 | 384,000.00 | 292,843 |
| 2026-09-04 | 407,500.00 | 412,000.00 | 392,500.00 | 394,000.00 | 394,000.00 | 223,630 |
| 2026-09-03 | 420,500.00 | 432,000.00 | 382,000.00 | 406,000.00 | 406,000.00 | 381,281 |
| 2026-09-02 | 430,000.00 | 441,500.00 | 417,500.00 | 419,000.00 | 419,000.00 | 167,675 |
| 2026-09-01 | 464,500.00 | 475,000.00 | 430,500.00 | 432,500.00 | 432,500.00 | 252,080 |
| 2026-08-31 | 457,500.00 | 466,500.00 | 446,500.00 | 464,500.00 | 464,500.00 | 260,372 |
| 2026-08-28 | 437,000.00 | 464,500.00 | 435,500.00 | 461,500.00 | 461,500.00 | 351,547 |
| 2026-08-27 | 440,000.00 | 448,000.00 | 427,500.00 | 434,500.00 | 434,500.00 | 205,072 |
| 2026-08-26 | 444,500.00 | 453,000.00 | 436,000.00 | 442,000.00 | 442,000.00 | 228,002 |
| 2026-08-25 | 408,000.00 | 440,500.00 | 404,000.00 | 440,500.00 | 440,500.00 | 511,585 |
| 2026-08-24 | 386,500.00 | 415,000.00 | 385,000.00 | 409,500.00 | 409,500.00 | 358,114 |
| 2026-08-21 | 381,500.00 | 389,000.00 | 369,000.00 | 385,000.00 | 385,000.00 | 202,610 |
| 2026-08-20 | 383,000.00 | 388,000.00 | 367,500.00 | 386,000.00 | 386,000.00 | 361,763 |
| 2026-08-19 | 386,500.00 | 394,000.00 | 380,500.00 | 383,500.00 | 383,500.00 | 149,268 |
| 2026-08-18 | 388,000.00 | 398,500.00 | 377,500.00 | 396,500.00 | 396,500.00 | 204,722 |
| 2026-08-14 | 395,000.00 | 404,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 215,060 |
| 2026-08-13 | 394,500.00 | 424,250.00 | 391,500.00 | 399,500.00 | 399,500.00 | 302,083 |
| 2026-08-12 | 385,500.00 | 415,000.00 | 374,000.00 | 397,000.00 | 397,000.00 | 392,355 |
| 2026-08-11 | 392,500.00 | 399,000.00 | 375,500.00 | 385,500.00 | 385,500.00 | 267,832 |
| 2026-08-10 | 382,500.00 | 396,000.00 | 373,000.00 | 387,000.00 | 387,000.00 | 221,912 |
| 2026-08-07 | 376,000.00 | 391,000.00 | 367,500.00 | 384,500.00 | 384,500.00 | 283,369 |
| 2026-08-06 | 366,000.00 | 388,500.00 | 355,500.00 | 378,000.00 | 378,000.00 | 620,227 |
| 2026-08-05 | 363,000.00 | 376,000.00 | 336,000.00 | 357,500.00 | 357,500.00 | 723,829 |
| 2026-08-04 | 335,000.00 | 366,000.00 | 333,000.00 | 359,500.00 | 359,500.00 | 340,969 |
| 2026-08-03 | 334,000.00 | 344,000.00 | 325,500.00 | 338,000.00 | 338,000.00 | 338,024 |
| 2026-07-31 | 321,000.00 | 327,500.00 | 310,000.00 | 320,000.00 | 320,000.00 | 207,195 |
| 2026-07-30 | 316,000.00 | 336,500.00 | 308,000.00 | 315,000.00 | 312,500.00 | 267,118 |
| 2026-07-29 | 329,000.00 | 333,500.00 | 306,500.00 | 325,000.00 | 322,420.63 | 407,887 |
| 2026-07-28 | 351,500.00 | 352,000.00 | 329,500.00 | 333,500.00 | 330,853.17 | 189,500 |
| 2026-07-27 | 356,500.00 | 367,500.00 | 351,500.00 | 354,500.00 | 351,686.51 | 149,869 |
| 2026-07-24 | 366,000.00 | 374,000.00 | 350,500.00 | 354,000.00 | 351,190.48 | 203,565 |
| 2026-07-23 | 357,500.00 | 373,000.00 | 352,500.00 | 370,000.00 | 367,063.49 | 228,262 |
| 2026-07-22 | 370,000.00 | 376,000.00 | 356,000.00 | 357,500.00 | 354,662.70 | 212,384 |
| 2026-07-21 | 365,000.00 | 376,000.00 | 361,000.00 | 365,000.00 | 362,103.17 | 131,440 |
| 2026-07-20 | 387,000.00 | 388,500.00 | 364,000.00 | 368,000.00 | 365,079.37 | 146,828 |
Page 1 of 5 · 243 trading daysOlder →
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.