APS Innovation Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 2,720.00
-25.00 (-0.91%)
Jul 21, 2026, 3:30 PM KST
APS Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3,125.00 | 3,235.00 | 3,075.00 | 3,195.00 | 3,195.00 | 1.27% | 275,498 |
| Jun 23, 2026 | 3,360.00 | 3,430.00 | 3,150.00 | 3,155.00 | 3,155.00 | -8.28% | 214,144 |
| Jun 22, 2026 | 3,520.00 | 3,600.00 | 3,350.00 | 3,440.00 | 3,440.00 | -4.44% | 197,755 |
| Jun 19, 2026 | 3,645.00 | 3,845.00 | 3,495.00 | 3,600.00 | 3,600.00 | -1.91% | 208,996 |
| Jun 18, 2026 | 3,835.00 | 3,850.00 | 3,610.00 | 3,670.00 | 3,670.00 | -4.30% | 136,341 |
| Jun 17, 2026 | 3,875.00 | 3,900.00 | 3,770.00 | 3,835.00 | 3,835.00 | 0.26% | 85,919 |
| Jun 16, 2026 | 3,965.00 | 3,975.00 | 3,815.00 | 3,825.00 | 3,825.00 | -1.54% | 108,142 |
| Jun 15, 2026 | 3,880.00 | 3,975.00 | 3,830.00 | 3,885.00 | 3,885.00 | 1.44% | 114,244 |
| Jun 12, 2026 | 3,805.00 | 3,935.00 | 3,750.00 | 3,830.00 | 3,830.00 | 4.08% | 168,876 |
| Jun 11, 2026 | 3,575.00 | 3,690.00 | 3,540.00 | 3,680.00 | 3,680.00 | 1.24% | 107,163 |
| Jun 10, 2026 | 3,580.00 | 3,780.00 | 3,580.00 | 3,635.00 | 3,635.00 | -0.82% | 163,453 |
| Jun 9, 2026 | 3,490.00 | 3,720.00 | 3,490.00 | 3,665.00 | 3,665.00 | 5.16% | 199,760 |
| Jun 8, 2026 | 3,590.00 | 3,660.00 | 3,425.00 | 3,485.00 | 3,485.00 | -8.65% | 253,820 |
| Jun 5, 2026 | 3,895.00 | 3,950.00 | 3,735.00 | 3,815.00 | 3,815.00 | -2.93% | 235,229 |
| Jun 4, 2026 | 3,965.00 | 4,185.00 | 3,930.00 | 3,930.00 | 3,930.00 | -2.36% | 208,596 |
| Jun 2, 2026 | 4,120.00 | 4,165.00 | 4,010.00 | 4,025.00 | 4,025.00 | -3.94% | 268,749 |
| Jun 1, 2026 | 4,450.00 | 4,450.00 | 4,165.00 | 4,190.00 | 4,190.00 | -5.84% | 298,837 |
| May 29, 2026 | 4,645.00 | 4,695.00 | 4,385.00 | 4,450.00 | 4,450.00 | -3.37% | 245,748 |
| May 28, 2026 | 4,815.00 | 4,830.00 | 4,475.00 | 4,605.00 | 4,605.00 | -1.71% | 245,325 |
| May 27, 2026 | 5,050.00 | 5,080.00 | 4,655.00 | 4,685.00 | 4,685.00 | -6.67% | 357,802 |
| 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% | 209,667 |
| May 20, 2026 | 4,930.00 | 4,935.00 | 4,680.00 | 4,740.00 | 4,740.00 | -3.95% | 225,996 |
| May 19, 2026 | 5,050.00 | 5,180.00 | 4,850.00 | 4,935.00 | 4,935.00 | -4.55% | 253,807 |
| 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 |