APS Inc. (KOSDAQ:054620)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
-85.00 (-2.04%)
Last updated: Oct 31, 2025, 10:45 AM KST

APS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,180.004,180.004,055.004,085.00--2.04%26,488
Oct 30, 20254,265.004,305.004,160.004,170.004,170.00-2.23%24,532
Oct 29, 20254,255.004,295.004,235.004,265.004,265.000.24%28,189
Oct 28, 20254,320.004,400.004,255.004,255.004,255.00-2.63%54,385
Oct 27, 20254,455.004,480.004,360.004,370.004,370.00-1.80%29,784
Oct 24, 20254,560.004,560.004,440.004,450.004,450.00-2.20%9,919
Oct 23, 20254,435.004,550.004,375.004,550.004,550.001.11%16,290
Oct 22, 20254,615.004,650.004,360.004,500.004,500.00-0.88%24,985
Oct 21, 20254,405.004,640.004,380.004,540.004,540.002.48%61,784
Oct 20, 20254,435.004,440.004,375.004,430.004,430.00-0.23%13,487
Oct 17, 20254,495.004,500.004,360.004,440.004,440.000.45%13,584
Oct 16, 20254,395.004,535.004,320.004,420.004,420.000.68%23,262
Oct 15, 20254,370.004,440.004,340.004,390.004,390.00-0.45%11,881
Oct 14, 20254,455.004,455.004,285.004,410.004,410.00-1.12%37,515
Oct 13, 20254,335.004,580.004,335.004,460.004,460.00-0.89%24,855
Oct 10, 20254,555.004,605.004,470.004,500.004,500.00-0.99%14,238
Oct 2, 20254,505.004,600.004,430.004,545.004,545.000.89%13,260
Oct 1, 20254,565.004,565.004,505.004,505.004,505.00-1.42%11,646
Sep 30, 20254,515.004,645.004,480.004,570.004,570.000.44%15,564
Sep 29, 20254,505.004,595.004,480.004,550.004,550.000.78%23,229
Sep 26, 20254,535.004,535.004,430.004,515.004,515.001.01%12,119
Sep 25, 20254,620.004,620.004,450.004,470.004,470.000.22%12,066
Sep 24, 20254,500.004,555.004,460.004,460.004,460.00-2.41%20,132
Sep 23, 20254,510.004,615.004,465.004,570.004,570.000.88%16,844
Sep 22, 20254,595.004,620.004,530.004,530.004,530.00-1.41%8,692
Sep 19, 20254,595.004,630.004,515.004,595.004,595.00-0.11%13,136
Sep 18, 20254,595.004,660.004,535.004,600.004,600.000.11%22,829
Sep 17, 20254,625.004,625.004,560.004,595.004,595.00-0.65%7,928
Sep 16, 20254,650.004,670.004,590.004,625.004,625.00-0.54%16,720
Sep 15, 20254,715.004,815.004,590.004,650.004,650.00-1.38%22,393
Sep 12, 20254,695.004,740.004,690.004,715.004,715.000.43%18,296
Sep 11, 20254,720.004,725.004,665.004,695.004,695.00-0.53%7,405
Sep 10, 20254,750.004,780.004,650.004,720.004,720.00-0.63%15,071
Sep 9, 20254,800.004,845.004,680.004,750.004,750.00-1.04%35,846
Sep 8, 20254,655.004,840.004,595.004,800.004,800.003.11%34,774
Sep 5, 20254,750.004,850.004,620.004,655.004,655.00-2.51%11,081
Sep 4, 20254,850.004,850.004,715.004,775.004,775.002.36%37,941
Sep 3, 20254,425.004,860.004,420.004,665.004,665.005.42%72,291
Sep 2, 20254,510.004,635.004,415.004,425.004,425.00-4.22%37,558
Sep 1, 20254,520.004,695.004,520.004,620.004,620.00-1.28%12,169
Aug 29, 20254,695.004,730.004,580.004,680.004,680.00-0.32%6,336
Aug 28, 20254,700.004,730.004,655.004,695.004,695.00-0.74%6,791
Aug 27, 20254,625.004,755.004,625.004,730.004,730.001.61%9,430
Aug 26, 20254,525.004,655.004,525.004,655.004,655.001.53%7,003
Aug 25, 20254,565.004,635.004,505.004,585.004,585.000.44%7,624
Aug 22, 20254,565.004,685.004,505.004,565.004,565.00-13,366
Aug 21, 20254,600.004,625.004,505.004,565.004,565.00-1.19%10,388
Aug 20, 20254,680.004,680.004,500.004,620.004,620.00-1.28%20,748
Aug 19, 20254,770.004,770.004,600.004,680.004,680.00-1.99%23,939
Aug 18, 20254,830.004,830.004,695.004,775.004,775.00-1.14%8,266