APS Inc. (KOSDAQ:054620)
South Korea · Delayed Price · Currency is KRW 7,050.00
-200.00 (-2.76%)
At close: Mar 6, 2026
APS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,700.00 | 6,760.00 | 6,300.00 | 6,640.00 | 6,640.00 | -5.82% | 307,098 |
| Mar 6, 2026 | 7,200.00 | 7,580.00 | 6,880.00 | 7,050.00 | 7,050.00 | -2.76% | 426,258 |
| Mar 5, 2026 | 7,470.00 | 8,000.00 | 7,110.00 | 7,250.00 | 7,250.00 | 11.03% | 748,211 |
| Mar 4, 2026 | 8,430.00 | 8,430.00 | 6,520.00 | 6,530.00 | 6,530.00 | -22.72% | 1,436,851 |
| Mar 3, 2026 | 6,730.00 | 8,450.00 | 6,700.00 | 8,450.00 | 8,450.00 | 30.00% | 3,835,035 |
| Feb 27, 2026 | 4,950.00 | 6,500.00 | 4,620.00 | 6,500.00 | 6,500.00 | 30.00% | 1,095,142 |
| Feb 26, 2026 | 5,050.00 | 5,100.00 | 4,925.00 | 5,000.00 | 5,000.00 | -0.99% | 89,047 |
| Feb 25, 2026 | 5,130.00 | 5,290.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.37% | 62,089 |
| Feb 24, 2026 | 5,210.00 | 5,260.00 | 5,090.00 | 5,120.00 | 5,120.00 | -1.54% | 73,785 |
| Feb 23, 2026 | 5,290.00 | 5,400.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.33% | 74,734 |
| Feb 20, 2026 | 5,500.00 | 5,510.00 | 5,250.00 | 5,270.00 | 5,270.00 | -4.01% | 191,338 |
| Feb 19, 2026 | 4,890.00 | 6,000.00 | 4,715.00 | 5,490.00 | 5,490.00 | 12.38% | 943,016 |
| Feb 13, 2026 | 4,695.00 | 4,925.00 | 4,650.00 | 4,885.00 | 4,885.00 | 3.83% | 172,622 |
| Feb 12, 2026 | 4,600.00 | 4,705.00 | 4,500.00 | 4,705.00 | 4,705.00 | 2.62% | 89,825 |
| Feb 11, 2026 | 4,620.00 | 4,650.00 | 4,490.00 | 4,585.00 | 4,585.00 | -0.76% | 46,835 |
| Feb 10, 2026 | 4,580.00 | 4,650.00 | 4,470.00 | 4,620.00 | 4,620.00 | 0.87% | 43,141 |
| Feb 9, 2026 | 4,465.00 | 4,595.00 | 4,380.00 | 4,580.00 | 4,580.00 | 3.04% | 83,151 |
| Feb 6, 2026 | 4,400.00 | 4,450.00 | 4,140.00 | 4,445.00 | 4,445.00 | 0.91% | 67,049 |
| Feb 5, 2026 | 4,490.00 | 4,540.00 | 4,350.00 | 4,405.00 | 4,405.00 | -3.19% | 40,378 |
| Feb 4, 2026 | 4,410.00 | 4,770.00 | 4,320.00 | 4,550.00 | 4,550.00 | 3.17% | 131,527 |
| Feb 3, 2026 | 4,285.00 | 4,420.00 | 4,280.00 | 4,410.00 | 4,410.00 | 3.76% | 46,227 |
| Feb 2, 2026 | 4,360.00 | 4,470.00 | 4,215.00 | 4,250.00 | 4,250.00 | -3.08% | 60,045 |
| Jan 30, 2026 | 4,475.00 | 4,535.00 | 4,355.00 | 4,385.00 | 4,385.00 | -1.90% | 64,952 |
| Jan 29, 2026 | 4,550.00 | 4,550.00 | 4,390.00 | 4,470.00 | 4,470.00 | -1.87% | 107,293 |
| Jan 28, 2026 | 4,550.00 | 4,625.00 | 4,455.00 | 4,555.00 | 4,555.00 | 0.55% | 73,559 |
| Jan 27, 2026 | 4,460.00 | 4,655.00 | 4,355.00 | 4,530.00 | 4,530.00 | 2.26% | 162,921 |
| Jan 26, 2026 | 4,440.00 | 4,595.00 | 4,300.00 | 4,430.00 | 4,430.00 | -1.23% | 147,772 |
| Jan 23, 2026 | 4,945.00 | 4,945.00 | 4,380.00 | 4,485.00 | 4,485.00 | -6.37% | 238,884 |
| Jan 22, 2026 | 4,500.00 | 5,430.00 | 4,260.00 | 4,790.00 | 4,790.00 | 14.59% | 2,291,394 |
| Jan 21, 2026 | 4,350.00 | 4,380.00 | 4,100.00 | 4,180.00 | 4,180.00 | -4.57% | 44,909 |
| Jan 20, 2026 | 4,140.00 | 4,495.00 | 4,020.00 | 4,380.00 | 4,380.00 | 5.80% | 98,585 |
| Jan 19, 2026 | 3,920.00 | 4,200.00 | 3,900.00 | 4,140.00 | 4,140.00 | 5.61% | 118,856 |
| Jan 16, 2026 | 3,700.00 | 3,940.00 | 3,640.00 | 3,920.00 | 3,920.00 | 5.95% | 81,098 |
| Jan 15, 2026 | 3,715.00 | 3,945.00 | 3,640.00 | 3,700.00 | 3,700.00 | -0.80% | 78,265 |
| Jan 14, 2026 | 3,690.00 | 3,740.00 | 3,590.00 | 3,730.00 | 3,730.00 | 3.04% | 61,504 |
| Jan 13, 2026 | 3,650.00 | 3,740.00 | 3,585.00 | 3,620.00 | 3,620.00 | -0.55% | 64,255 |
| Jan 12, 2026 | 3,775.00 | 3,800.00 | 3,630.00 | 3,640.00 | 3,640.00 | -3.45% | 104,839 |
| Jan 9, 2026 | 3,790.00 | 3,940.00 | 3,710.00 | 3,770.00 | 3,770.00 | 1.89% | 15,022 |
| Jan 8, 2026 | 3,880.00 | 3,980.00 | 3,700.00 | 3,700.00 | 3,700.00 | -4.39% | 64,938 |
| Jan 7, 2026 | 4,070.00 | 4,070.00 | 3,855.00 | 3,870.00 | 3,870.00 | -3.25% | 39,819 |
| Jan 6, 2026 | 4,025.00 | 4,025.00 | 3,970.00 | 4,000.00 | 4,000.00 | -0.62% | 11,553 |
| Jan 5, 2026 | 4,070.00 | 4,170.00 | 3,995.00 | 4,025.00 | 4,025.00 | -1.71% | 56,797 |
| Jan 2, 2026 | 4,020.00 | 4,095.00 | 3,980.00 | 4,095.00 | 4,095.00 | 0.86% | 21,526 |
| Dec 30, 2025 | 4,090.00 | 4,100.00 | 3,990.00 | 4,060.00 | 4,060.00 | -1.46% | 4,278 |
| Dec 29, 2025 | 4,070.00 | 4,130.00 | 3,935.00 | 4,120.00 | 4,120.00 | 0.49% | 42,356 |
| Dec 26, 2025 | 3,925.00 | 4,130.00 | 3,825.00 | 4,100.00 | 4,100.00 | 6.22% | 60,785 |
| Dec 24, 2025 | 3,800.00 | 3,885.00 | 3,795.00 | 3,860.00 | 3,860.00 | 2.12% | 19,676 |
| Dec 23, 2025 | 3,990.00 | 3,990.00 | 3,780.00 | 3,780.00 | 3,780.00 | -5.26% | 32,547 |
| Dec 22, 2025 | 3,950.00 | 4,065.00 | 3,930.00 | 3,990.00 | 3,990.00 | 0.13% | 12,193 |
| Dec 19, 2025 | 4,075.00 | 4,075.00 | 3,930.00 | 3,985.00 | 3,985.00 | -0.13% | 10,444 |