APS Inc. (KOSDAQ:054620)
South Korea · Delayed Price · Currency is KRW 9,000.00
+210.00 (2.39%)
At close: Mar 27, 2026
APS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8,580.00 | 9,180.00 | 8,390.00 | 9,000.00 | 9,000.00 | 2.39% | 289,689 |
| Mar 26, 2026 | 9,320.00 | 9,320.00 | 8,500.00 | 8,790.00 | 8,790.00 | -6.98% | 435,422 |
| Mar 25, 2026 | 9,390.00 | 9,760.00 | 9,100.00 | 9,450.00 | 9,450.00 | 1.94% | 689,504 |
| Mar 24, 2026 | 9,000.00 | 9,310.00 | 8,740.00 | 9,270.00 | 9,270.00 | 4.39% | 613,648 |
| Mar 23, 2026 | 9,400.00 | 9,620.00 | 8,870.00 | 8,880.00 | 8,880.00 | -6.53% | 493,105 |
| Mar 20, 2026 | 9,280.00 | 9,750.00 | 8,910.00 | 9,500.00 | 9,500.00 | 3.49% | 705,296 |
| Mar 19, 2026 | 8,800.00 | 9,380.00 | 8,790.00 | 9,180.00 | 9,180.00 | 3.96% | 585,637 |
| Mar 18, 2026 | 8,660.00 | 8,950.00 | 8,560.00 | 8,830.00 | 8,830.00 | 1.96% | 304,751 |
| Mar 17, 2026 | 9,140.00 | 9,320.00 | 8,640.00 | 8,660.00 | 8,660.00 | -4.42% | 609,370 |
| Mar 16, 2026 | 9,020.00 | 9,420.00 | 8,880.00 | 9,060.00 | 9,060.00 | 1.12% | 727,959 |
| Mar 13, 2026 | 7,900.00 | 9,380.00 | 7,730.00 | 8,960.00 | 8,960.00 | 11.30% | 1,852,899 |
| Mar 12, 2026 | 7,860.00 | 8,110.00 | 7,600.00 | 8,050.00 | 8,050.00 | 2.42% | 595,179 |
| Mar 11, 2026 | 7,820.00 | 8,130.00 | 7,440.00 | 7,860.00 | 7,860.00 | 2.48% | 1,028,843 |
| Mar 10, 2026 | 6,720.00 | 8,345.00 | 6,430.00 | 7,670.00 | 7,670.00 | 15.51% | 2,069,962 |
| 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 |