APS Innovation Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 3,570.00
+55.00 (1.56%)
Aug 11, 2026, 3:30 PM KST
APS Innovation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |