Skip to main content
logo
APS Inc. (KOSDAQ:054620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,875.00
+170.00 (4.59%)
At close: Oct 2, 2026

APS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,725.003,775.003,675.003,705.003,705.000.27%33,970
Sep 30, 20263,690.003,780.003,660.003,695.003,695.00-0.67%31,450
Sep 29, 20263,720.003,720.003,620.003,720.003,720.00-15,789
Sep 28, 20263,775.003,865.003,665.003,720.003,720.00-0.53%20,448
Sep 23, 20263,680.003,790.003,670.003,740.003,740.001.63%9,050
Sep 22, 20263,840.003,840.003,675.003,680.003,680.00-2.77%23,229
Sep 21, 20263,830.003,895.003,730.003,785.003,785.00-1.17%27,487
Sep 18, 20263,790.003,855.003,740.003,830.003,830.000.39%18,009
Sep 17, 20263,760.003,850.003,730.003,815.003,815.000.66%11,709
Sep 16, 20263,825.003,830.003,700.003,790.003,790.00-0.13%14,849
Sep 15, 20263,800.003,845.003,725.003,795.003,795.00-0.78%10,824
Sep 14, 20263,870.003,880.003,765.003,825.003,825.00-1.16%21,387
Sep 11, 20263,810.003,870.003,765.003,870.003,870.000.78%17,000
Sep 10, 20263,840.003,875.003,740.003,840.003,840.00-20,118
Sep 9, 20263,915.003,960.003,800.003,840.003,840.00-1.92%16,140
Sep 8, 20263,855.003,970.003,820.003,915.003,915.000.38%21,091
Sep 7, 20263,850.003,980.003,810.003,900.003,900.001.30%25,004
Sep 4, 20263,800.003,900.003,675.003,850.003,850.003.91%31,111
Sep 3, 20263,715.003,820.003,705.003,705.003,705.00-1.98%13,140
Sep 2, 20263,830.003,830.003,690.003,780.003,780.00-0.79%26,150
Sep 1, 20263,840.003,950.003,755.003,810.003,810.00-1.55%11,151
Aug 31, 20263,850.003,880.003,675.003,870.003,870.000.52%27,084
Aug 28, 20263,925.003,925.003,735.003,850.003,850.000.13%19,526
Aug 27, 20263,810.003,870.003,795.003,845.003,845.000.92%15,006
Aug 26, 20263,860.003,860.003,710.003,810.003,810.00-0.78%18,693
Aug 25, 20263,765.003,920.003,685.003,840.003,840.001.19%22,943
Aug 24, 20263,740.003,810.003,735.003,795.003,795.001.61%15,527
Aug 21, 20263,865.003,890.003,650.003,735.003,735.00-3.36%38,199
Aug 20, 20263,970.003,970.003,815.003,865.003,865.00-1.28%36,502
Aug 19, 20264,040.004,080.003,845.003,915.003,915.00-3.09%18,560
Aug 18, 20264,155.004,155.003,995.004,040.004,040.00-2.77%42,299
Aug 14, 20264,160.004,230.004,070.004,155.004,155.00-0.60%30,707
Aug 13, 20264,135.004,235.004,080.004,180.004,180.00-29,210
Aug 12, 20264,175.004,295.004,075.004,180.004,180.000.12%25,430
Aug 11, 20264,190.004,300.004,140.004,175.004,175.00-0.95%29,587
Aug 10, 20264,335.004,335.004,055.004,215.004,215.000.48%35,999
Aug 7, 20264,210.004,390.004,120.004,195.004,195.00-1.06%15,170
Aug 6, 20264,375.004,375.004,150.004,240.004,240.00-1.40%13,639
Aug 5, 20264,250.004,400.004,205.004,300.004,300.002.63%29,005
Aug 4, 20264,060.004,210.004,060.004,190.004,190.002.57%34,514
Aug 3, 20263,950.004,230.003,950.004,085.004,085.00-0.97%62,634
Jul 31, 20263,700.004,135.003,660.004,125.004,125.0010.00%39,973
Jul 30, 20263,280.003,790.003,280.003,750.003,750.003.16%72,405
Jul 29, 20264,025.004,160.003,430.003,635.003,635.00-12.41%210,285
Jul 28, 20264,150.004,270.003,900.004,150.004,150.00-1.19%37,987
Jul 27, 20264,185.004,290.004,065.004,200.004,200.000.36%10,207
Jul 24, 20264,285.004,325.004,110.004,185.004,185.00-2.45%17,177
Jul 23, 20264,250.004,365.004,145.004,290.004,290.001.90%19,776
Jul 22, 20264,230.004,440.004,155.004,210.004,210.00-0.24%16,944
Jul 21, 20264,025.004,295.003,910.004,220.004,220.004.84%55,861