APS Innovation Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 6,140.00
+20.00 (0.33%)
May 7, 2026, 2:10 PM KST
APS Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6,530.00 | 6,640.00 | 6,090.00 | 6,120.00 | 6,120.00 | -6.28% | 753,098 |
| May 4, 2026 | 6,710.00 | 6,800.00 | 6,500.00 | 6,530.00 | 6,530.00 | -2.10% | 481,639 |
| Apr 30, 2026 | 6,670.00 | 6,940.00 | 6,490.00 | 6,670.00 | 6,670.00 | - | 557,944 |
| Apr 29, 2026 | 6,780.00 | 6,800.00 | 6,500.00 | 6,670.00 | 6,670.00 | -4.03% | 565,091 |
| Apr 28, 2026 | 7,610.00 | 7,620.00 | 6,880.00 | 6,950.00 | 6,950.00 | -7.33% | 910,513 |
| Apr 27, 2026 | 7,480.00 | 7,780.00 | 7,480.00 | 7,500.00 | 7,500.00 | 0.81% | 311,631 |
| Apr 24, 2026 | 7,130.00 | 7,450.00 | 7,130.00 | 7,440.00 | 7,440.00 | 4.49% | 308,480 |
| Apr 23, 2026 | 7,600.00 | 7,600.00 | 6,870.00 | 7,120.00 | 7,120.00 | -8.72% | 502,901 |
| Apr 22, 2026 | 7,990.00 | 8,440.00 | 7,550.00 | 7,800.00 | 7,800.00 | 0.39% | 3,535,944 |
| Apr 21, 2026 | 6,400.00 | 8,040.00 | 6,290.00 | 7,770.00 | 7,770.00 | 25.53% | 9,232,064 |
| Apr 20, 2026 | 6,000.00 | 6,190.00 | 5,800.00 | 6,190.00 | 6,190.00 | 1.31% | 687,110 |
| Apr 17, 2026 | 6,120.00 | 6,150.00 | 5,790.00 | 6,110.00 | 6,110.00 | 0.49% | 579,407 |
| Apr 16, 2026 | 6,570.00 | 6,620.00 | 6,070.00 | 6,080.00 | 6,080.00 | -7.18% | 1,199,704 |
| Apr 15, 2026 | 6,990.00 | 6,990.00 | 6,300.00 | 6,550.00 | 6,550.00 | -4.80% | 1,343,496 |
| Apr 14, 2026 | 6,780.00 | 6,910.00 | 6,600.00 | 6,880.00 | 6,880.00 | 1.47% | 880,204 |
| Apr 13, 2026 | 6,290.00 | 6,970.00 | 6,200.00 | 6,780.00 | 6,780.00 | 7.62% | 1,569,825 |
| Apr 10, 2026 | 5,970.00 | 6,480.00 | 5,820.00 | 6,300.00 | 6,300.00 | 8.62% | 2,653,718 |
| Apr 9, 2026 | 5,630.00 | 6,050.00 | 5,460.00 | 5,800.00 | 5,800.00 | 24.60% | 7,661,571 |
| Apr 8, 2026 | 4,600.00 | 4,695.00 | 4,560.00 | 4,655.00 | 4,655.00 | 3.79% | 232,707 |
| Apr 7, 2026 | 4,780.00 | 4,920.00 | 4,450.00 | 4,485.00 | 4,485.00 | -11.01% | 571,963 |
| Apr 6, 2026 | 4,255.00 | 5,230.00 | 4,255.00 | 5,040.00 | 5,040.00 | 17.62% | 1,675,514 |
| Apr 3, 2026 | 4,260.00 | 4,340.00 | 4,185.00 | 4,285.00 | 4,285.00 | 1.30% | 88,377 |
| Apr 2, 2026 | 4,400.00 | 4,530.00 | 4,190.00 | 4,230.00 | 4,230.00 | -3.31% | 140,591 |
| Apr 1, 2026 | 4,280.00 | 4,425.00 | 4,275.00 | 4,375.00 | 4,375.00 | 3.31% | 110,075 |
| Mar 31, 2026 | 4,300.00 | 4,350.00 | 4,150.00 | 4,235.00 | 4,235.00 | -1.28% | 113,695 |
| Mar 30, 2026 | 4,340.00 | 4,390.00 | 4,150.00 | 4,290.00 | 4,290.00 | -1.38% | 72,095 |
| Mar 27, 2026 | 4,300.00 | 4,360.00 | 4,100.00 | 4,350.00 | 4,350.00 | 0.69% | 121,377 |
| Mar 26, 2026 | 4,440.00 | 4,440.00 | 4,245.00 | 4,320.00 | 4,320.00 | -1.82% | 69,854 |
| Mar 25, 2026 | 4,265.00 | 4,400.00 | 4,210.00 | 4,400.00 | 4,400.00 | 4.51% | 76,550 |
| Mar 24, 2026 | 4,165.00 | 4,235.00 | 4,020.00 | 4,210.00 | 4,210.00 | 3.69% | 86,273 |
| Mar 23, 2026 | 4,300.00 | 4,300.00 | 4,060.00 | 4,060.00 | 4,060.00 | -6.02% | 114,049 |
| Mar 20, 2026 | 4,300.00 | 4,360.00 | 4,215.00 | 4,320.00 | 4,320.00 | 0.82% | 61,818 |
| Mar 19, 2026 | 4,295.00 | 4,325.00 | 4,230.00 | 4,285.00 | 4,285.00 | -2.17% | 59,970 |
| Mar 18, 2026 | 4,370.00 | 4,435.00 | 4,290.00 | 4,380.00 | 4,380.00 | 1.15% | 60,895 |
| Mar 17, 2026 | 4,260.00 | 4,370.00 | 4,260.00 | 4,330.00 | 4,330.00 | 2.24% | 61,012 |
| Mar 16, 2026 | 4,305.00 | 4,305.00 | 4,185.00 | 4,235.00 | 4,235.00 | -1.63% | 68,426 |
| Mar 13, 2026 | 4,330.00 | 4,340.00 | 4,160.00 | 4,305.00 | 4,305.00 | -1.37% | 108,481 |
| Mar 12, 2026 | 4,295.00 | 4,365.00 | 4,250.00 | 4,365.00 | 4,365.00 | 1.51% | 57,807 |
| Mar 11, 2026 | 4,270.00 | 4,400.00 | 4,230.00 | 4,300.00 | 4,300.00 | 0.82% | 126,170 |
| Mar 10, 2026 | 4,300.00 | 4,345.00 | 4,200.00 | 4,265.00 | 4,265.00 | 2.03% | 112,795 |
| Mar 9, 2026 | 4,385.00 | 4,385.00 | 3,960.00 | 4,180.00 | 4,180.00 | -5.22% | 152,965 |
| Mar 6, 2026 | 4,265.00 | 4,420.00 | 4,140.00 | 4,410.00 | 4,410.00 | 3.28% | 164,201 |
| Mar 5, 2026 | 4,010.00 | 4,305.00 | 4,010.00 | 4,270.00 | 4,270.00 | 10.91% | 201,278 |
| Mar 4, 2026 | 4,500.00 | 4,595.00 | 3,825.00 | 3,850.00 | 3,850.00 | -16.85% | 511,264 |
| Mar 3, 2026 | 4,895.00 | 4,960.00 | 4,630.00 | 4,630.00 | 4,630.00 | -5.41% | 230,022 |
| Feb 27, 2026 | 5,000.00 | 5,000.00 | 4,870.00 | 4,895.00 | 4,895.00 | -2.10% | 222,966 |
| Feb 26, 2026 | 5,200.00 | 5,230.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 308,937 |
| Feb 25, 2026 | 5,260.00 | 5,310.00 | 5,130.00 | 5,200.00 | 5,200.00 | -1.14% | 148,552 |
| Feb 24, 2026 | 5,140.00 | 5,300.00 | 5,050.00 | 5,260.00 | 5,260.00 | 2.94% | 123,962 |
| Feb 23, 2026 | 5,180.00 | 5,250.00 | 5,040.00 | 5,110.00 | 5,110.00 | -0.39% | 178,275 |