APS Inc. (KOSDAQ:054620)
South Korea · Delayed Price · Currency is KRW 3,795.00
+60.00 (1.61%)
At close: Aug 24, 2026
APS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,865.00 | 3,890.00 | 3,650.00 | 3,735.00 | 3,735.00 | -3.36% | 38,199 |
| Aug 20, 2026 | 3,970.00 | 3,970.00 | 3,815.00 | 3,865.00 | 3,865.00 | -1.28% | 36,502 |
| Aug 19, 2026 | 4,040.00 | 4,080.00 | 3,845.00 | 3,915.00 | 3,915.00 | -3.09% | 18,560 |
| Aug 18, 2026 | 4,155.00 | 4,155.00 | 3,995.00 | 4,040.00 | 4,040.00 | -2.77% | 42,299 |
| Aug 14, 2026 | 4,160.00 | 4,230.00 | 4,070.00 | 4,155.00 | 4,155.00 | -0.60% | 30,707 |
| Aug 13, 2026 | 4,135.00 | 4,235.00 | 4,080.00 | 4,180.00 | 4,180.00 | - | 29,210 |
| Aug 12, 2026 | 4,175.00 | 4,295.00 | 4,075.00 | 4,180.00 | 4,180.00 | 0.12% | 25,430 |
| Aug 11, 2026 | 4,190.00 | 4,300.00 | 4,140.00 | 4,175.00 | 4,175.00 | -0.95% | 29,587 |
| Aug 10, 2026 | 4,335.00 | 4,335.00 | 4,055.00 | 4,215.00 | 4,215.00 | 0.48% | 35,999 |
| Aug 7, 2026 | 4,210.00 | 4,390.00 | 4,120.00 | 4,195.00 | 4,195.00 | -1.06% | 15,170 |
| Aug 6, 2026 | 4,375.00 | 4,375.00 | 4,150.00 | 4,240.00 | 4,240.00 | -1.40% | 13,639 |
| Aug 5, 2026 | 4,250.00 | 4,400.00 | 4,205.00 | 4,300.00 | 4,300.00 | 2.63% | 29,005 |
| Aug 4, 2026 | 4,060.00 | 4,210.00 | 4,060.00 | 4,190.00 | 4,190.00 | 2.57% | 34,514 |
| Aug 3, 2026 | 3,950.00 | 4,230.00 | 3,950.00 | 4,085.00 | 4,085.00 | -0.97% | 62,634 |
| Jul 31, 2026 | 3,700.00 | 4,135.00 | 3,660.00 | 4,125.00 | 4,125.00 | 10.00% | 39,973 |
| Jul 30, 2026 | 3,280.00 | 3,790.00 | 3,280.00 | 3,750.00 | 3,750.00 | 3.16% | 72,405 |
| Jul 29, 2026 | 4,025.00 | 4,160.00 | 3,430.00 | 3,635.00 | 3,635.00 | -12.41% | 210,285 |
| Jul 28, 2026 | 4,150.00 | 4,270.00 | 3,900.00 | 4,150.00 | 4,150.00 | -1.19% | 37,987 |
| Jul 27, 2026 | 4,185.00 | 4,290.00 | 4,065.00 | 4,200.00 | 4,200.00 | 0.36% | 10,207 |
| Jul 24, 2026 | 4,285.00 | 4,325.00 | 4,110.00 | 4,185.00 | 4,185.00 | -2.45% | 17,177 |
| Jul 23, 2026 | 4,250.00 | 4,365.00 | 4,145.00 | 4,290.00 | 4,290.00 | 1.90% | 19,776 |
| Jul 22, 2026 | 4,230.00 | 4,440.00 | 4,155.00 | 4,210.00 | 4,210.00 | -0.24% | 16,944 |
| Jul 21, 2026 | 4,025.00 | 4,295.00 | 3,910.00 | 4,220.00 | 4,220.00 | 4.84% | 55,861 |
| Jul 20, 2026 | 4,200.00 | 4,200.00 | 3,995.00 | 4,025.00 | 4,025.00 | -4.17% | 41,946 |
| Jul 16, 2026 | 4,250.00 | 4,370.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.18% | 39,113 |
| Jul 15, 2026 | 4,380.00 | 4,470.00 | 4,155.00 | 4,250.00 | 4,250.00 | -2.52% | 84,288 |
| Jul 14, 2026 | 4,350.00 | 4,545.00 | 4,150.00 | 4,360.00 | 4,360.00 | -0.57% | 29,365 |
| Jul 13, 2026 | 4,490.00 | 4,720.00 | 4,315.00 | 4,385.00 | 4,385.00 | -0.11% | 52,070 |
| Jul 10, 2026 | 4,240.00 | 4,450.00 | 4,215.00 | 4,390.00 | 4,390.00 | 3.54% | 38,889 |
| Jul 9, 2026 | 4,060.00 | 4,330.00 | 4,060.00 | 4,240.00 | 4,240.00 | 3.04% | 48,691 |
| Jul 8, 2026 | 4,030.00 | 4,400.00 | 3,990.00 | 4,115.00 | 4,115.00 | 2.24% | 90,619 |
| Jul 7, 2026 | 4,195.00 | 4,245.00 | 3,980.00 | 4,025.00 | 4,025.00 | -4.05% | 30,914 |
| Jul 6, 2026 | 4,350.00 | 4,350.00 | 4,000.00 | 4,195.00 | 4,195.00 | 1.33% | 33,127 |
| Jul 3, 2026 | 4,075.00 | 4,145.00 | 3,900.00 | 4,140.00 | 4,140.00 | 1.72% | 35,272 |
| Jul 2, 2026 | 4,310.00 | 4,310.00 | 4,030.00 | 4,070.00 | 4,070.00 | -3.67% | 74,597 |
| Jul 1, 2026 | 4,195.00 | 4,525.00 | 4,140.00 | 4,225.00 | 4,225.00 | 0.84% | 101,775 |
| Jun 30, 2026 | 4,120.00 | 4,245.00 | 4,010.00 | 4,190.00 | 4,190.00 | 2.95% | 70,113 |
| Jun 29, 2026 | 3,600.00 | 4,100.00 | 3,600.00 | 4,070.00 | 4,070.00 | 5.44% | 38,270 |
| Jun 26, 2026 | 3,635.00 | 3,860.00 | 3,560.00 | 3,860.00 | 3,860.00 | 5.18% | 130,400 |
| Jun 25, 2026 | 3,730.00 | 3,900.00 | 3,650.00 | 3,670.00 | 3,670.00 | -1.21% | 63,956 |
| Jun 24, 2026 | 4,015.00 | 4,075.00 | 3,680.00 | 3,715.00 | 3,715.00 | -7.47% | 149,688 |
| Jun 23, 2026 | 4,200.00 | 4,300.00 | 3,905.00 | 4,015.00 | 4,015.00 | -4.52% | 60,322 |
| Jun 22, 2026 | 4,425.00 | 4,515.00 | 4,200.00 | 4,205.00 | 4,205.00 | -5.72% | 76,275 |
| Jun 19, 2026 | 4,700.00 | 4,700.00 | 4,360.00 | 4,460.00 | 4,460.00 | -2.83% | 63,237 |
| Jun 18, 2026 | 4,740.00 | 4,750.00 | 4,400.00 | 4,590.00 | 4,590.00 | -3.16% | 58,489 |
| Jun 17, 2026 | 4,550.00 | 4,825.00 | 4,450.00 | 4,740.00 | 4,740.00 | 4.06% | 65,313 |
| Jun 16, 2026 | 4,610.00 | 4,670.00 | 4,345.00 | 4,555.00 | 4,555.00 | -0.33% | 59,049 |
| Jun 15, 2026 | 4,580.00 | 4,755.00 | 4,515.00 | 4,570.00 | 4,570.00 | 2.81% | 90,737 |
| Jun 12, 2026 | 4,280.00 | 4,545.00 | 4,280.00 | 4,445.00 | 4,445.00 | 5.71% | 75,666 |
| Jun 11, 2026 | 4,110.00 | 4,285.00 | 4,040.00 | 4,205.00 | 4,205.00 | 1.57% | 60,908 |