APS Innovation Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 4,605.00
-80.00 (-1.71%)
May 28, 2026, 3:30 PM KST
APS Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,815.00 | 4,830.00 | 4,475.00 | 4,605.00 | 4,605.00 | -1.71% | 243,920 |
| May 27, 2026 | 5,050.00 | 5,080.00 | 4,655.00 | 4,685.00 | 4,685.00 | -6.67% | 355,866 |
| May 26, 2026 | 5,320.00 | 5,340.00 | 4,995.00 | 5,020.00 | 5,020.00 | -2.71% | 252,839 |
| May 22, 2026 | 4,915.00 | 5,230.00 | 4,910.00 | 5,160.00 | 5,160.00 | 5.31% | 223,088 |
| May 21, 2026 | 4,810.00 | 5,030.00 | 4,810.00 | 4,900.00 | 4,900.00 | 3.38% | 208,770 |
| May 20, 2026 | 4,930.00 | 4,935.00 | 4,680.00 | 4,740.00 | 4,740.00 | -3.95% | 225,243 |
| May 19, 2026 | 5,050.00 | 5,180.00 | 4,850.00 | 4,935.00 | 4,935.00 | -4.55% | 252,581 |
| May 18, 2026 | 5,220.00 | 5,290.00 | 4,910.00 | 5,170.00 | 5,170.00 | -3.72% | 281,559 |
| May 15, 2026 | 5,800.00 | 5,900.00 | 5,170.00 | 5,370.00 | 5,370.00 | -5.29% | 406,663 |
| May 14, 2026 | 5,650.00 | 5,780.00 | 5,410.00 | 5,670.00 | 5,670.00 | 1.43% | 277,704 |
| May 13, 2026 | 5,390.00 | 5,720.00 | 5,360.00 | 5,590.00 | 5,590.00 | 2.57% | 345,797 |
| May 12, 2026 | 5,710.00 | 5,840.00 | 5,310.00 | 5,450.00 | 5,450.00 | -6.03% | 624,753 |
| May 11, 2026 | 6,030.00 | 6,050.00 | 5,670.00 | 5,800.00 | 5,800.00 | -2.52% | 446,010 |
| May 8, 2026 | 6,080.00 | 6,140.00 | 5,840.00 | 5,950.00 | 5,950.00 | -2.14% | 347,213 |
| May 7, 2026 | 6,220.00 | 6,400.00 | 6,080.00 | 6,080.00 | 6,080.00 | -0.65% | 314,556 |
| May 6, 2026 | 6,530.00 | 6,640.00 | 6,090.00 | 6,120.00 | 6,120.00 | -6.28% | 758,525 |
| 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 | - | 561,759 |
| Apr 29, 2026 | 6,780.00 | 6,800.00 | 6,500.00 | 6,670.00 | 6,670.00 | -4.03% | 569,915 |
| Apr 28, 2026 | 7,610.00 | 7,620.00 | 6,880.00 | 6,950.00 | 6,950.00 | -7.33% | 917,855 |
| Apr 27, 2026 | 7,480.00 | 7,780.00 | 7,480.00 | 7,500.00 | 7,500.00 | 0.81% | 317,519 |
| Apr 24, 2026 | 7,130.00 | 7,450.00 | 7,130.00 | 7,440.00 | 7,440.00 | 4.49% | 316,878 |
| Apr 23, 2026 | 7,600.00 | 7,600.00 | 6,870.00 | 7,120.00 | 7,120.00 | -8.72% | 512,596 |
| Apr 22, 2026 | 7,990.00 | 8,440.00 | 7,550.00 | 7,800.00 | 7,800.00 | 0.39% | 3,544,901 |
| 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% | 708,882 |
| Apr 17, 2026 | 6,120.00 | 6,150.00 | 5,790.00 | 6,110.00 | 6,110.00 | 0.49% | 583,438 |
| 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% | 1,351,662 |
| Apr 14, 2026 | 6,780.00 | 6,910.00 | 6,600.00 | 6,880.00 | 6,880.00 | 1.47% | 886,582 |
| Apr 13, 2026 | 6,290.00 | 6,970.00 | 6,200.00 | 6,780.00 | 6,780.00 | 7.62% | 1,577,144 |
| Apr 10, 2026 | 5,970.00 | 6,480.00 | 5,820.00 | 6,300.00 | 6,300.00 | 8.62% | 2,671,921 |
| Apr 9, 2026 | 5,630.00 | 6,050.00 | 5,460.00 | 5,800.00 | 5,800.00 | 24.60% | 7,714,201 |
| Apr 8, 2026 | 4,600.00 | 4,695.00 | 4,560.00 | 4,655.00 | 4,655.00 | 3.79% | 237,043 |
| Apr 7, 2026 | 4,780.00 | 4,920.00 | 4,450.00 | 4,485.00 | 4,485.00 | -11.01% | 573,305 |
| 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% | 90,942 |
| Apr 2, 2026 | 4,400.00 | 4,530.00 | 4,190.00 | 4,230.00 | 4,230.00 | -3.31% | 140,606 |
| Apr 1, 2026 | 4,280.00 | 4,425.00 | 4,275.00 | 4,375.00 | 4,375.00 | 3.31% | 110,092 |
| Mar 31, 2026 | 4,300.00 | 4,350.00 | 4,150.00 | 4,235.00 | 4,235.00 | -1.28% | 113,761 |
| Mar 30, 2026 | 4,340.00 | 4,390.00 | 4,150.00 | 4,290.00 | 4,290.00 | -1.38% | 72,607 |
| Mar 27, 2026 | 4,300.00 | 4,360.00 | 4,100.00 | 4,350.00 | 4,350.00 | 0.69% | 121,451 |
| Mar 26, 2026 | 4,440.00 | 4,440.00 | 4,245.00 | 4,320.00 | 4,320.00 | -1.82% | 69,861 |
| Mar 25, 2026 | 4,265.00 | 4,400.00 | 4,210.00 | 4,400.00 | 4,400.00 | 4.51% | 76,843 |
| Mar 24, 2026 | 4,165.00 | 4,235.00 | 4,020.00 | 4,210.00 | 4,210.00 | 3.69% | 86,773 |
| Mar 23, 2026 | 4,300.00 | 4,300.00 | 4,060.00 | 4,060.00 | 4,060.00 | -6.02% | 114,382 |
| 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% | 59,999 |
| Mar 18, 2026 | 4,370.00 | 4,435.00 | 4,290.00 | 4,380.00 | 4,380.00 | 1.15% | 61,519 |
| Mar 17, 2026 | 4,260.00 | 4,370.00 | 4,260.00 | 4,330.00 | 4,330.00 | 2.24% | 61,068 |