Skip to main content
logo
APS Inc. (KOSDAQ:054620)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,485.00
-305.00 (-6.37%)
At close: Jan 23, 2026

APS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,945.004,945.004,380.004,485.004,485.00-6.37%238,884
Jan 22, 20264,500.005,430.004,260.004,790.004,790.0014.59%2,291,394
Jan 21, 20264,350.004,380.004,100.004,180.004,180.00-4.57%44,909
Jan 20, 20264,140.004,495.004,020.004,380.004,380.005.80%98,585
Jan 19, 20263,920.004,200.003,900.004,140.004,140.005.61%118,856
Jan 16, 20263,700.003,940.003,640.003,920.003,920.005.95%81,098
Jan 15, 20263,715.003,945.003,640.003,700.003,700.00-0.80%78,265
Jan 14, 20263,690.003,740.003,590.003,730.003,730.003.04%61,504
Jan 13, 20263,650.003,740.003,585.003,620.003,620.00-0.55%64,255
Jan 12, 20263,775.003,800.003,630.003,640.003,640.00-3.45%104,839
Jan 9, 20263,790.003,940.003,710.003,770.003,770.001.89%15,022
Jan 8, 20263,880.003,980.003,700.003,700.003,700.00-4.39%64,938
Jan 7, 20264,070.004,070.003,855.003,870.003,870.00-3.25%39,819
Jan 6, 20264,025.004,025.003,970.004,000.004,000.00-0.62%11,553
Jan 5, 20264,070.004,170.003,995.004,025.004,025.00-1.71%56,797
Jan 2, 20264,020.004,095.003,980.004,095.004,095.000.86%21,526
Dec 30, 20254,090.004,100.003,990.004,060.004,060.00-1.46%4,278
Dec 29, 20254,070.004,130.003,935.004,120.004,120.000.49%42,356
Dec 26, 20253,925.004,130.003,825.004,100.004,100.006.22%60,785
Dec 24, 20253,800.003,885.003,795.003,860.003,860.002.12%19,676
Dec 23, 20253,990.003,990.003,780.003,780.003,780.00-5.26%32,547
Dec 22, 20253,950.004,065.003,930.003,990.003,990.000.13%12,193
Dec 19, 20254,075.004,075.003,930.003,985.003,985.00-0.13%10,444
Dec 18, 20254,025.004,050.003,975.003,990.003,990.00-1.60%3,826
Dec 17, 20254,120.004,120.003,970.004,055.004,055.000.25%12,472
Dec 16, 20254,145.004,145.003,970.004,045.004,045.00-1.70%19,660
Dec 15, 20254,155.004,155.004,075.004,115.004,115.00-1.67%13,689
Dec 12, 20254,200.004,200.004,100.004,185.004,185.00-7,681
Dec 11, 20254,210.004,210.004,140.004,185.004,185.00-0.59%7,359
Dec 10, 20254,190.004,245.004,130.004,210.004,210.002.43%13,672
Dec 9, 20254,185.004,185.004,095.004,110.004,110.00-1.91%14,515
Dec 8, 20254,125.004,190.004,070.004,190.004,190.001.58%15,468
Dec 5, 20254,125.004,290.004,080.004,125.004,125.00-0.12%20,689
Dec 4, 20254,175.004,175.004,080.004,130.004,130.00-1.20%9,032
Dec 3, 20254,160.004,240.004,090.004,180.004,180.001.95%18,925
Dec 2, 20254,245.004,245.004,100.004,100.004,100.00-3.42%24,237
Dec 1, 20254,250.004,330.004,160.004,245.004,245.00-0.12%46,599
Nov 28, 20254,200.004,270.004,085.004,250.004,250.001.31%14,967
Nov 27, 20254,115.004,340.004,115.004,195.004,195.000.12%38,573
Nov 26, 20254,320.004,355.004,130.004,190.004,190.00-1.06%90,906
Nov 25, 20253,925.004,265.003,710.004,235.004,235.009.57%555,476
Nov 24, 20253,965.004,950.003,775.003,865.003,865.00-1.53%1,560,879
Nov 21, 20253,940.003,940.003,805.003,925.003,925.00-15,596
Nov 20, 20253,885.003,970.003,870.003,925.003,925.001.16%6,474
Nov 19, 20253,920.003,920.003,845.003,880.003,880.00-1.02%10,293
Nov 18, 20253,980.004,045.003,850.003,920.003,920.00-1.63%17,615
Nov 17, 20254,120.004,135.003,985.003,985.003,985.00-3.28%19,649
Nov 14, 20254,180.004,205.004,010.004,120.004,120.00-1.90%23,082
Nov 13, 20254,145.004,220.004,025.004,200.004,200.002.31%29,301
Nov 12, 20254,145.004,200.004,035.004,105.004,105.00-13,323