APS Inc. (KOSDAQ:054620)
South Korea · Delayed Price · Currency is KRW 4,720.00
-260.00 (-5.22%)
At close: May 29, 2026
APS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,000.00 | 5,030.00 | 4,655.00 | 4,720.00 | 4,720.00 | -5.22% | 93,219 |
| May 28, 2026 | 5,190.00 | 5,190.00 | 4,805.00 | 4,980.00 | 4,980.00 | -2.92% | 108,546 |
| May 27, 2026 | 5,450.00 | 5,450.00 | 5,110.00 | 5,130.00 | 5,130.00 | -6.56% | 126,695 |
| May 26, 2026 | 5,710.00 | 5,780.00 | 5,460.00 | 5,490.00 | 5,490.00 | -2.49% | 121,818 |
| May 22, 2026 | 5,500.00 | 5,700.00 | 5,430.00 | 5,630.00 | 5,630.00 | 4.84% | 68,342 |
| May 21, 2026 | 5,390.00 | 5,510.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1.51% | 85,107 |
| May 20, 2026 | 5,490.00 | 5,490.00 | 5,130.00 | 5,290.00 | 5,290.00 | -3.64% | 96,903 |
| May 19, 2026 | 5,570.00 | 5,600.00 | 5,350.00 | 5,490.00 | 5,490.00 | -1.44% | 98,101 |
| May 18, 2026 | 5,520.00 | 5,650.00 | 5,200.00 | 5,570.00 | 5,570.00 | -4.46% | 217,202 |
| May 15, 2026 | 5,980.00 | 6,170.00 | 5,650.00 | 5,830.00 | 5,830.00 | -2.67% | 286,020 |
| May 14, 2026 | 6,070.00 | 6,230.00 | 5,850.00 | 5,990.00 | 5,990.00 | -0.99% | 193,323 |
| May 13, 2026 | 5,900.00 | 6,400.00 | 5,850.00 | 6,050.00 | 6,050.00 | 0.33% | 192,062 |
| May 12, 2026 | 6,380.00 | 6,380.00 | 5,880.00 | 6,030.00 | 6,030.00 | -4.44% | 192,052 |
| May 11, 2026 | 6,690.00 | 6,850.00 | 6,210.00 | 6,310.00 | 6,310.00 | -5.68% | 214,998 |
| May 8, 2026 | 6,500.00 | 6,950.00 | 6,310.00 | 6,690.00 | 6,690.00 | 2.92% | 268,751 |
| May 7, 2026 | 7,090.00 | 7,090.00 | 6,460.00 | 6,500.00 | 6,500.00 | -3.85% | 138,707 |
| May 6, 2026 | 6,940.00 | 6,990.00 | 6,680.00 | 6,760.00 | 6,760.00 | -1.89% | 165,917 |
| May 4, 2026 | 6,940.00 | 6,990.00 | 6,780.00 | 6,890.00 | 6,890.00 | 0.88% | 148,679 |
| Apr 30, 2026 | 7,110.00 | 7,200.00 | 6,770.00 | 6,830.00 | 6,830.00 | -3.94% | 206,088 |
| Apr 29, 2026 | 7,150.00 | 7,250.00 | 7,060.00 | 7,110.00 | 7,110.00 | -2.07% | 123,957 |
| Apr 28, 2026 | 7,460.00 | 7,500.00 | 7,180.00 | 7,260.00 | 7,260.00 | -1.76% | 162,387 |
| Apr 27, 2026 | 7,300.00 | 7,540.00 | 7,150.00 | 7,390.00 | 7,390.00 | 1.37% | 206,078 |
| Apr 24, 2026 | 7,160.00 | 7,350.00 | 7,080.00 | 7,290.00 | 7,290.00 | 1.82% | 146,275 |
| Apr 23, 2026 | 7,500.00 | 7,560.00 | 7,060.00 | 7,160.00 | 7,160.00 | -4.15% | 261,905 |
| Apr 22, 2026 | 7,700.00 | 7,700.00 | 7,190.00 | 7,470.00 | 7,470.00 | -2.99% | 260,412 |
| Apr 21, 2026 | 7,190.00 | 7,760.00 | 7,010.00 | 7,700.00 | 7,700.00 | 7.09% | 560,717 |
| Apr 20, 2026 | 7,280.00 | 7,400.00 | 7,150.00 | 7,190.00 | 7,190.00 | -1.24% | 236,807 |
| Apr 17, 2026 | 7,390.00 | 7,440.00 | 7,110.00 | 7,280.00 | 7,280.00 | -1.22% | 180,319 |
| Apr 16, 2026 | 7,930.00 | 7,930.00 | 7,360.00 | 7,370.00 | 7,370.00 | -7.06% | 400,920 |
| Apr 15, 2026 | 8,280.00 | 8,310.00 | 7,750.00 | 7,930.00 | 7,930.00 | 1.28% | 370,366 |
| Apr 14, 2026 | 8,020.00 | 8,170.00 | 7,810.00 | 7,830.00 | 7,830.00 | 0.13% | 304,259 |
| Apr 13, 2026 | 8,050.00 | 8,160.00 | 7,590.00 | 7,820.00 | 7,820.00 | -6.90% | 628,512 |
| Apr 10, 2026 | 8,940.00 | 8,970.00 | 8,400.00 | 8,400.00 | 8,400.00 | -5.72% | 683,757 |
| Apr 9, 2026 | 8,500.00 | 9,640.00 | 8,320.00 | 8,910.00 | 8,910.00 | 8.00% | 2,282,124 |
| Apr 8, 2026 | 7,240.00 | 8,250.00 | 7,130.00 | 8,250.00 | 8,250.00 | 19.91% | 664,363 |
| Apr 7, 2026 | 7,500.00 | 7,570.00 | 6,740.00 | 6,880.00 | 6,880.00 | -8.14% | 390,216 |
| Apr 6, 2026 | 7,800.00 | 8,100.00 | 7,300.00 | 7,490.00 | 7,490.00 | -6.38% | 539,516 |
| Apr 3, 2026 | 8,950.00 | 9,260.00 | 8,000.00 | 8,000.00 | 8,000.00 | -10.11% | 438,106 |
| Apr 2, 2026 | 9,390.00 | 9,400.00 | 8,570.00 | 8,900.00 | 8,900.00 | -5.32% | 420,132 |
| Apr 1, 2026 | 9,770.00 | 9,890.00 | 9,370.00 | 9,400.00 | 9,400.00 | 0.97% | 688,831 |
| Mar 31, 2026 | 8,830.00 | 10,770.00 | 8,510.00 | 9,310.00 | 9,310.00 | 5.44% | 1,918,699 |
| Mar 30, 2026 | 8,660.00 | 9,010.00 | 8,550.00 | 8,830.00 | 8,830.00 | -1.89% | 156,836 |
| Mar 27, 2026 | 8,580.00 | 9,180.00 | 8,390.00 | 9,000.00 | 9,000.00 | 2.39% | 290,878 |
| Mar 26, 2026 | 9,320.00 | 9,320.00 | 8,500.00 | 8,790.00 | 8,790.00 | -6.98% | 462,782 |
| Mar 25, 2026 | 9,390.00 | 9,760.00 | 9,100.00 | 9,450.00 | 9,450.00 | 1.94% | 695,305 |
| Mar 24, 2026 | 9,000.00 | 9,310.00 | 8,740.00 | 9,270.00 | 9,270.00 | 4.39% | 617,307 |
| 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% | 706,987 |
| Mar 19, 2026 | 8,800.00 | 9,380.00 | 8,790.00 | 9,180.00 | 9,180.00 | 3.96% | 589,910 |
| Mar 18, 2026 | 8,660.00 | 8,950.00 | 8,560.00 | 8,830.00 | 8,830.00 | 1.96% | 307,509 |