Skip to main content
APS Inc. (KOSDAQ:054620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,760.00
+125.00 (3.44%)
At close: Nov 13, 2026

APS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,705.003,895.003,605.003,760.003,760.003.44%78,526
Nov 12, 20263,615.003,765.003,535.003,635.003,635.000.69%21,554
Nov 11, 20263,645.003,730.003,600.003,610.003,610.001.26%29,574
Nov 10, 20263,530.003,690.003,505.003,565.003,565.000.28%33,079
Nov 9, 20263,770.003,770.003,515.003,555.003,555.00-1.93%25,027
Nov 6, 20263,645.003,715.003,450.003,625.003,625.00-1.09%48,437
Nov 5, 20263,845.003,855.003,665.003,665.003,665.00-4.56%24,546
Nov 4, 20263,780.003,890.003,710.003,840.003,840.002.26%57,044
Nov 3, 20263,890.003,940.003,700.003,755.003,755.00-2.72%34,554
Nov 2, 20263,355.003,900.003,355.003,860.003,860.0011.88%94,118
Oct 30, 20263,560.003,560.003,370.003,450.003,450.00-3.63%16,061
Oct 29, 20263,335.003,645.003,335.003,580.003,580.004.22%34,379
Oct 28, 20263,315.003,465.003,200.003,435.003,435.003.31%22,503
Oct 27, 20263,220.003,400.003,220.003,325.003,325.002.31%13,751
Oct 26, 20263,305.003,395.003,250.003,250.003,250.00-4.55%32,473
Oct 23, 20263,465.003,470.003,335.003,405.003,405.00-1.73%18,950
Oct 22, 20263,565.003,565.003,355.003,465.003,465.00-2.81%27,083
Oct 21, 20263,675.003,700.003,550.003,565.003,565.00-2.99%25,975
Oct 20, 20263,795.003,795.003,610.003,675.003,675.00-1.74%12,743
Oct 19, 20263,620.003,750.003,565.003,740.003,740.000.54%11,783
Oct 16, 20263,640.003,735.003,640.003,720.003,720.002.34%17,719
Oct 15, 20263,745.003,855.003,600.003,635.003,635.00-6.07%57,689
Oct 14, 20263,805.003,950.003,780.003,870.003,870.000.78%8,234
Oct 13, 20263,785.003,955.003,700.003,840.003,840.00-0.65%18,693
Oct 12, 20264,075.004,075.003,810.003,865.003,865.00-2.89%12,973
Oct 8, 20264,005.004,080.003,915.003,980.003,980.000.25%15,082
Oct 7, 20263,950.004,050.003,920.003,970.003,970.000.13%21,000
Oct 6, 20263,875.004,090.003,845.003,965.003,965.002.32%32,739
Oct 2, 20263,690.003,945.003,670.003,875.003,875.004.59%54,119
Oct 1, 20263,725.003,775.003,675.003,705.003,705.000.27%34,407
Sep 30, 20263,690.003,780.003,660.003,695.003,695.00-0.67%1,135,713
Sep 29, 20263,720.003,720.003,620.003,720.003,720.00-16,044
Sep 28, 20263,775.003,865.003,665.003,720.003,720.00-0.53%20,558
Sep 23, 20263,680.003,790.003,670.003,740.003,740.001.63%9,074
Sep 22, 20263,840.003,840.003,675.003,680.003,680.00-2.77%26,654
Sep 21, 20263,830.003,895.003,730.003,785.003,785.00-1.17%27,801
Sep 18, 20263,790.003,855.003,740.003,830.003,830.000.39%18,529
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%14,935
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%16,244
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%31,127
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%26,177
Sep 1, 20263,840.003,950.003,755.003,810.003,810.00-1.55%11,254