APS Inc. (KOSDAQ:054620)
South Korea · Delayed Price · Currency is KRW 6,690.00
+190.00 (2.92%)
At close: May 8, 2026
APS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 137,748 |
| May 6, 2026 | 6,940.00 | 6,990.00 | 6,680.00 | 6,760.00 | 6,760.00 | -1.89% | 163,918 |
| 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% | 205,088 |
| Apr 29, 2026 | 7,150.00 | 7,250.00 | 7,060.00 | 7,110.00 | 7,110.00 | -2.07% | 122,522 |
| Apr 28, 2026 | 7,460.00 | 7,500.00 | 7,180.00 | 7,260.00 | 7,260.00 | -1.76% | 160,918 |
| Apr 27, 2026 | 7,300.00 | 7,540.00 | 7,150.00 | 7,390.00 | 7,390.00 | 1.37% | 204,129 |
| Apr 24, 2026 | 7,160.00 | 7,350.00 | 7,080.00 | 7,290.00 | 7,290.00 | 1.82% | 145,972 |
| Apr 23, 2026 | 7,500.00 | 7,560.00 | 7,060.00 | 7,160.00 | 7,160.00 | -4.15% | 259,965 |
| Apr 22, 2026 | 7,700.00 | 7,700.00 | 7,190.00 | 7,470.00 | 7,470.00 | -2.99% | 258,188 |
| 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% | 178,625 |
| 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% | 367,905 |
| Apr 14, 2026 | 8,020.00 | 8,170.00 | 7,810.00 | 7,830.00 | 7,830.00 | 0.13% | 270,964 |
| Apr 13, 2026 | 8,050.00 | 8,160.00 | 7,590.00 | 7,820.00 | 7,820.00 | -6.90% | 624,381 |
| Apr 10, 2026 | 8,940.00 | 8,970.00 | 8,400.00 | 8,400.00 | 8,400.00 | -5.72% | 676,920 |
| Apr 9, 2026 | 8,500.00 | 9,640.00 | 8,320.00 | 8,910.00 | 8,910.00 | 8.00% | 2,273,461 |
| Apr 8, 2026 | 7,240.00 | 8,250.00 | 7,130.00 | 8,250.00 | 8,250.00 | 19.91% | 628,801 |
| 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% | 433,265 |
| Apr 2, 2026 | 9,390.00 | 9,400.00 | 8,570.00 | 8,900.00 | 8,900.00 | -5.32% | 417,571 |
| Apr 1, 2026 | 9,770.00 | 9,890.00 | 9,370.00 | 9,400.00 | 9,400.00 | 0.97% | 684,088 |
| Mar 31, 2026 | 8,830.00 | 10,770.00 | 8,510.00 | 9,310.00 | 9,310.00 | 5.44% | 1,909,795 |
| Mar 30, 2026 | 8,660.00 | 9,010.00 | 8,550.00 | 8,830.00 | 8,830.00 | -1.89% | 155,972 |
| 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 |