APS Innovation Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 4,015.00
+155.00 (4.02%)
Sep 4, 2026, 3:30 PM KST
APS Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,860.00 | 3,980.00 | 3,850.00 | 3,960.00 | - | 2.59% | 27,652 |
| Sep 3, 2026 | 3,815.00 | 3,975.00 | 3,815.00 | 3,860.00 | 3,860.00 | 1.71% | 132,585 |
| Sep 2, 2026 | 3,905.00 | 3,945.00 | 3,765.00 | 3,795.00 | 3,795.00 | -3.80% | 69,996 |
| Sep 1, 2026 | 3,755.00 | 3,965.00 | 3,755.00 | 3,945.00 | 3,945.00 | 3.54% | 133,690 |
| Aug 31, 2026 | 3,680.00 | 3,815.00 | 3,570.00 | 3,810.00 | 3,810.00 | 3.53% | 94,740 |
| Aug 28, 2026 | 3,530.00 | 3,690.00 | 3,530.00 | 3,680.00 | 3,680.00 | 2.79% | 86,222 |
| Aug 27, 2026 | 3,345.00 | 3,580.00 | 3,335.00 | 3,580.00 | 3,580.00 | 6.55% | 127,784 |
| Aug 26, 2026 | 3,335.00 | 3,415.00 | 3,250.00 | 3,360.00 | 3,360.00 | 0.90% | 52,847 |
| Aug 25, 2026 | 3,205.00 | 3,335.00 | 3,070.00 | 3,330.00 | 3,330.00 | 1.99% | 115,903 |
| Aug 24, 2026 | 3,110.00 | 3,290.00 | 3,100.00 | 3,265.00 | 3,265.00 | 4.98% | 52,445 |
| Aug 21, 2026 | 3,210.00 | 3,280.00 | 3,095.00 | 3,110.00 | 3,110.00 | -5.18% | 52,100 |
| Aug 20, 2026 | 3,365.00 | 3,380.00 | 3,200.00 | 3,280.00 | 3,280.00 | 0.31% | 38,293 |
| Aug 19, 2026 | 3,350.00 | 3,365.00 | 3,225.00 | 3,270.00 | 3,270.00 | -2.68% | 40,458 |
| Aug 18, 2026 | 3,520.00 | 3,535.00 | 3,360.00 | 3,360.00 | 3,360.00 | -4.55% | 41,487 |
| Aug 14, 2026 | 3,460.00 | 3,605.00 | 3,405.00 | 3,520.00 | 3,520.00 | 1.44% | 76,716 |
| Aug 13, 2026 | 3,490.00 | 3,580.00 | 3,415.00 | 3,470.00 | 3,470.00 | -0.86% | 79,880 |
| Aug 12, 2026 | 3,570.00 | 3,570.00 | 3,465.00 | 3,500.00 | 3,500.00 | -1.96% | 88,636 |
| Aug 11, 2026 | 3,460.00 | 3,590.00 | 3,410.00 | 3,570.00 | 3,570.00 | 1.56% | 102,238 |
| Aug 10, 2026 | 3,360.00 | 3,520.00 | 3,355.00 | 3,515.00 | 3,515.00 | 4.61% | 103,566 |
| Aug 7, 2026 | 3,250.00 | 3,460.00 | 3,235.00 | 3,360.00 | 3,360.00 | 3.54% | 112,367 |
| Aug 6, 2026 | 3,230.00 | 3,290.00 | 3,100.00 | 3,245.00 | 3,245.00 | 0.46% | 80,587 |
| Aug 5, 2026 | 3,150.00 | 3,300.00 | 3,150.00 | 3,230.00 | 3,230.00 | 3.19% | 147,115 |
| Aug 4, 2026 | 2,980.00 | 3,135.00 | 2,980.00 | 3,130.00 | 3,130.00 | 4.86% | 89,027 |
| Aug 3, 2026 | 2,780.00 | 3,055.00 | 2,770.00 | 2,985.00 | 2,985.00 | 5.66% | 101,550 |
| Jul 31, 2026 | 2,640.00 | 2,840.00 | 2,620.00 | 2,825.00 | 2,825.00 | 11.44% | 118,850 |
| Jul 30, 2026 | 2,300.00 | 2,605.00 | 2,300.00 | 2,535.00 | 2,535.00 | 4.97% | 152,936 |
| Jul 29, 2026 | 2,700.00 | 2,780.00 | 2,270.00 | 2,415.00 | 2,415.00 | -9.21% | 235,036 |
| Jul 28, 2026 | 2,840.00 | 2,840.00 | 2,650.00 | 2,660.00 | 2,660.00 | -6.83% | 114,731 |
| Jul 27, 2026 | 2,830.00 | 2,915.00 | 2,810.00 | 2,855.00 | 2,855.00 | 1.78% | 38,920 |
| Jul 24, 2026 | 2,850.00 | 2,905.00 | 2,800.00 | 2,805.00 | 2,805.00 | -3.77% | 50,600 |
| Jul 23, 2026 | 2,740.00 | 2,915.00 | 2,740.00 | 2,915.00 | 2,915.00 | 6.39% | 82,978 |
| Jul 22, 2026 | 2,805.00 | 2,830.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.74% | 66,468 |
| Jul 21, 2026 | 2,700.00 | 2,800.00 | 2,685.00 | 2,720.00 | 2,720.00 | -0.91% | 112,243 |
| Jul 20, 2026 | 2,820.00 | 2,870.00 | 2,725.00 | 2,745.00 | 2,745.00 | -4.19% | 80,041 |
| Jul 16, 2026 | 2,895.00 | 2,945.00 | 2,820.00 | 2,865.00 | 2,865.00 | -1.55% | 72,101 |
| Jul 15, 2026 | 2,810.00 | 3,010.00 | 2,810.00 | 2,910.00 | 2,910.00 | 3.93% | 82,556 |
| Jul 14, 2026 | 2,865.00 | 2,935.00 | 2,750.00 | 2,800.00 | 2,800.00 | -2.27% | 90,455 |
| Jul 13, 2026 | 3,030.00 | 3,105.00 | 2,860.00 | 2,865.00 | 2,865.00 | -5.76% | 99,623 |
| Jul 10, 2026 | 2,845.00 | 3,065.00 | 2,845.00 | 3,040.00 | 3,040.00 | 6.85% | 64,683 |
| Jul 9, 2026 | 2,795.00 | 2,915.00 | 2,770.00 | 2,845.00 | 2,845.00 | 1.97% | 100,669 |
| Jul 8, 2026 | 2,860.00 | 2,985.00 | 2,775.00 | 2,790.00 | 2,790.00 | -4.45% | 173,285 |
| Jul 7, 2026 | 3,000.00 | 3,070.00 | 2,870.00 | 2,920.00 | 2,920.00 | -3.31% | 126,138 |
| Jul 6, 2026 | 3,030.00 | 3,100.00 | 2,905.00 | 3,020.00 | 3,020.00 | -1.31% | 107,761 |
| Jul 3, 2026 | 2,935.00 | 3,075.00 | 2,825.00 | 3,060.00 | 3,060.00 | 4.26% | 200,772 |
| Jul 2, 2026 | 3,060.00 | 3,120.00 | 2,895.00 | 2,935.00 | 2,935.00 | -5.93% | 136,052 |
| Jul 1, 2026 | 3,180.00 | 3,250.00 | 3,065.00 | 3,120.00 | 3,120.00 | 0.32% | 178,163 |
| Jun 30, 2026 | 3,240.00 | 3,240.00 | 3,065.00 | 3,110.00 | 3,110.00 | -2.81% | 105,903 |
| Jun 29, 2026 | 2,805.00 | 3,215.00 | 2,800.00 | 3,200.00 | 3,200.00 | 12.08% | 166,466 |
| Jun 26, 2026 | 2,940.00 | 2,950.00 | 2,790.00 | 2,855.00 | 2,855.00 | -3.22% | 293,233 |
| Jun 25, 2026 | 3,180.00 | 3,370.00 | 2,930.00 | 2,950.00 | 2,950.00 | -7.67% | 214,920 |