APS Inc. (KOSDAQ:054620)
South Korea · Delayed Price · Currency is KRW 4,545.00
+40.00 (0.89%)
At close: Oct 2, 2025
APS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,555.00 | 4,605.00 | 4,470.00 | 4,500.00 | 4,500.00 | -0.99% | 14,120 |
| Oct 2, 2025 | 4,505.00 | 4,600.00 | 4,430.00 | 4,545.00 | 4,545.00 | 0.89% | 13,260 |
| Oct 1, 2025 | 4,565.00 | 4,565.00 | 4,505.00 | 4,505.00 | 4,505.00 | -1.42% | 11,646 |
| Sep 30, 2025 | 4,515.00 | 4,645.00 | 4,480.00 | 4,570.00 | 4,570.00 | 0.44% | 15,564 |
| Sep 29, 2025 | 4,505.00 | 4,595.00 | 4,480.00 | 4,550.00 | 4,550.00 | 0.78% | 23,229 |
| Sep 26, 2025 | 4,535.00 | 4,535.00 | 4,430.00 | 4,515.00 | 4,515.00 | 1.01% | 12,119 |
| Sep 25, 2025 | 4,620.00 | 4,620.00 | 4,450.00 | 4,470.00 | 4,470.00 | 0.22% | 12,066 |
| Sep 24, 2025 | 4,500.00 | 4,555.00 | 4,460.00 | 4,460.00 | 4,460.00 | -2.41% | 20,132 |
| Sep 23, 2025 | 4,510.00 | 4,615.00 | 4,465.00 | 4,570.00 | 4,570.00 | 0.88% | 16,844 |
| Sep 22, 2025 | 4,595.00 | 4,620.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.41% | 8,692 |
| Sep 19, 2025 | 4,595.00 | 4,630.00 | 4,515.00 | 4,595.00 | 4,595.00 | -0.11% | 13,136 |
| Sep 18, 2025 | 4,595.00 | 4,660.00 | 4,535.00 | 4,600.00 | 4,600.00 | 0.11% | 22,829 |
| Sep 17, 2025 | 4,625.00 | 4,625.00 | 4,560.00 | 4,595.00 | 4,595.00 | -0.65% | 7,928 |
| Sep 16, 2025 | 4,650.00 | 4,670.00 | 4,590.00 | 4,625.00 | 4,625.00 | -0.54% | 16,720 |
| Sep 15, 2025 | 4,715.00 | 4,815.00 | 4,590.00 | 4,650.00 | 4,650.00 | -1.38% | 22,393 |
| Sep 12, 2025 | 4,695.00 | 4,740.00 | 4,690.00 | 4,715.00 | 4,715.00 | 0.43% | 18,296 |
| Sep 11, 2025 | 4,720.00 | 4,725.00 | 4,665.00 | 4,695.00 | 4,695.00 | -0.53% | 7,405 |
| Sep 10, 2025 | 4,750.00 | 4,780.00 | 4,650.00 | 4,720.00 | 4,720.00 | -0.63% | 15,071 |
| Sep 9, 2025 | 4,800.00 | 4,845.00 | 4,680.00 | 4,750.00 | 4,750.00 | -1.04% | 35,846 |
| Sep 8, 2025 | 4,655.00 | 4,840.00 | 4,595.00 | 4,800.00 | 4,800.00 | 3.11% | 34,774 |
| Sep 5, 2025 | 4,750.00 | 4,850.00 | 4,620.00 | 4,655.00 | 4,655.00 | -2.51% | 11,081 |
| Sep 4, 2025 | 4,850.00 | 4,850.00 | 4,715.00 | 4,775.00 | 4,775.00 | 2.36% | 37,941 |
| Sep 3, 2025 | 4,425.00 | 4,860.00 | 4,420.00 | 4,665.00 | 4,665.00 | 5.42% | 72,291 |
| Sep 2, 2025 | 4,510.00 | 4,635.00 | 4,415.00 | 4,425.00 | 4,425.00 | -4.22% | 37,558 |
| Sep 1, 2025 | 4,520.00 | 4,695.00 | 4,520.00 | 4,620.00 | 4,620.00 | -1.28% | 12,169 |
| Aug 29, 2025 | 4,695.00 | 4,730.00 | 4,580.00 | 4,680.00 | 4,680.00 | -0.32% | 6,336 |
| Aug 28, 2025 | 4,700.00 | 4,730.00 | 4,655.00 | 4,695.00 | 4,695.00 | -0.74% | 6,791 |
| Aug 27, 2025 | 4,625.00 | 4,755.00 | 4,625.00 | 4,730.00 | 4,730.00 | 1.61% | 9,430 |
| Aug 26, 2025 | 4,525.00 | 4,655.00 | 4,525.00 | 4,655.00 | 4,655.00 | 1.53% | 7,003 |
| Aug 25, 2025 | 4,565.00 | 4,635.00 | 4,505.00 | 4,585.00 | 4,585.00 | 0.44% | 7,624 |
| Aug 22, 2025 | 4,565.00 | 4,685.00 | 4,505.00 | 4,565.00 | 4,565.00 | - | 13,366 |
| Aug 21, 2025 | 4,600.00 | 4,625.00 | 4,505.00 | 4,565.00 | 4,565.00 | -1.19% | 10,388 |
| Aug 20, 2025 | 4,680.00 | 4,680.00 | 4,500.00 | 4,620.00 | 4,620.00 | -1.28% | 20,748 |
| Aug 19, 2025 | 4,770.00 | 4,770.00 | 4,600.00 | 4,680.00 | 4,680.00 | -1.99% | 23,939 |
| Aug 18, 2025 | 4,830.00 | 4,830.00 | 4,695.00 | 4,775.00 | 4,775.00 | -1.14% | 8,266 |
| Aug 14, 2025 | 4,840.00 | 4,840.00 | 4,765.00 | 4,830.00 | 4,830.00 | 0.21% | 12,044 |
| Aug 13, 2025 | 4,720.00 | 4,840.00 | 4,655.00 | 4,820.00 | 4,820.00 | 3.21% | 19,390 |
| Aug 12, 2025 | 4,815.00 | 4,815.00 | 4,650.00 | 4,670.00 | 4,670.00 | 0.32% | 16,398 |
| Aug 11, 2025 | 4,700.00 | 4,720.00 | 4,645.00 | 4,655.00 | 4,655.00 | -1.38% | 13,040 |
| Aug 8, 2025 | 4,680.00 | 4,730.00 | 4,660.00 | 4,720.00 | 4,720.00 | 0.11% | 11,024 |
| Aug 7, 2025 | 4,735.00 | 4,825.00 | 4,645.00 | 4,715.00 | 4,715.00 | -0.11% | 12,167 |
| Aug 6, 2025 | 4,665.00 | 4,740.00 | 4,650.00 | 4,720.00 | 4,720.00 | -0.21% | 10,228 |
| Aug 5, 2025 | 4,700.00 | 4,730.00 | 4,480.00 | 4,730.00 | 4,730.00 | 0.11% | 20,382 |
| Aug 4, 2025 | 4,780.00 | 4,780.00 | 4,625.00 | 4,725.00 | 4,725.00 | -0.84% | 21,058 |
| Aug 1, 2025 | 4,860.00 | 4,860.00 | 4,665.00 | 4,765.00 | 4,765.00 | -0.94% | 17,815 |
| Jul 31, 2025 | 4,765.00 | 4,815.00 | 4,705.00 | 4,810.00 | 4,810.00 | 0.84% | 13,986 |
| Jul 30, 2025 | 4,665.00 | 4,790.00 | 4,630.00 | 4,770.00 | 4,770.00 | 2.25% | 23,465 |
| Jul 29, 2025 | 4,705.00 | 4,705.00 | 4,410.00 | 4,665.00 | 4,665.00 | 0.21% | 19,128 |
| Jul 28, 2025 | 4,705.00 | 4,785.00 | 4,610.00 | 4,655.00 | 4,655.00 | -1.06% | 12,305 |
| Jul 25, 2025 | 4,625.00 | 4,740.00 | 4,560.00 | 4,705.00 | 4,705.00 | 2.95% | 23,954 |