Asia Pacific Satellite Inc. (KOSDAQ:211270)
South Korea · Delayed Price · Currency is KRW 10,680
-10 (-0.09%)
At close: Dec 5, 2025
Asia Pacific Satellite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,620.00 | 10,740.00 | 10,600.00 | 10,680.00 | 10,680.00 | -0.09% | 49,711 |
| Dec 4, 2025 | 10,860.00 | 10,860.00 | 10,650.00 | 10,690.00 | 10,690.00 | -0.65% | 47,938 |
| Dec 3, 2025 | 10,760.00 | 10,810.00 | 10,600.00 | 10,760.00 | 10,760.00 | 0.47% | 44,734 |
| Dec 2, 2025 | 10,570.00 | 10,710.00 | 10,570.00 | 10,710.00 | 10,710.00 | 0.75% | 35,101 |
| Dec 1, 2025 | 10,840.00 | 10,900.00 | 10,500.00 | 10,630.00 | 10,630.00 | -2.48% | 105,173 |
| Nov 28, 2025 | 11,090.00 | 11,090.00 | 10,880.00 | 10,900.00 | 10,900.00 | -1.45% | 68,374 |
| Nov 27, 2025 | 11,990.00 | 12,020.00 | 11,000.00 | 11,060.00 | 11,060.00 | -2.64% | 319,331 |
| Nov 26, 2025 | 11,760.00 | 11,840.00 | 11,100.00 | 11,360.00 | 11,360.00 | -3.07% | 103,779 |
| Nov 25, 2025 | 11,450.00 | 11,760.00 | 11,400.00 | 11,720.00 | 11,720.00 | 3.26% | 29,658 |
| Nov 24, 2025 | 11,650.00 | 11,790.00 | 11,350.00 | 11,350.00 | 11,350.00 | -1.73% | 26,181 |
| Nov 21, 2025 | 11,600.00 | 12,000.00 | 11,500.00 | 11,550.00 | 11,550.00 | -3.35% | 39,480 |
| Nov 20, 2025 | 11,900.00 | 12,330.00 | 11,900.00 | 11,950.00 | 11,950.00 | 1.62% | 26,039 |
| Nov 19, 2025 | 11,950.00 | 12,000.00 | 11,550.00 | 11,760.00 | 11,760.00 | -1.26% | 25,852 |
| Nov 18, 2025 | 12,300.00 | 12,360.00 | 11,900.00 | 11,910.00 | 11,910.00 | -3.41% | 51,807 |
| Nov 17, 2025 | 12,170.00 | 12,350.00 | 12,020.00 | 12,330.00 | 12,330.00 | 2.24% | 36,815 |
| Nov 14, 2025 | 11,670.00 | 12,360.00 | 11,640.00 | 12,060.00 | 12,060.00 | 2.46% | 76,779 |
| Nov 13, 2025 | 11,890.00 | 11,890.00 | 11,720.00 | 11,770.00 | 11,770.00 | -1.09% | 18,649 |
| Nov 12, 2025 | 11,740.00 | 11,950.00 | 11,730.00 | 11,900.00 | 11,900.00 | 1.45% | 22,852 |
| Nov 11, 2025 | 11,790.00 | 11,850.00 | 11,690.00 | 11,730.00 | 11,730.00 | 0.51% | 21,224 |
| Nov 10, 2025 | 11,620.00 | 11,670.00 | 11,500.00 | 11,670.00 | 11,670.00 | 2.37% | 27,593 |
| Nov 7, 2025 | 11,450.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.38% | 36,288 |
| Nov 6, 2025 | 11,820.00 | 11,920.00 | 11,540.00 | 11,560.00 | 11,560.00 | -1.53% | 32,882 |
| Nov 5, 2025 | 12,070.00 | 12,080.00 | 11,320.00 | 11,740.00 | 11,740.00 | -2.98% | 91,097 |
| Nov 4, 2025 | 12,420.00 | 12,430.00 | 12,010.00 | 12,100.00 | 12,100.00 | -2.89% | 70,339 |
| Nov 3, 2025 | 12,700.00 | 12,870.00 | 12,400.00 | 12,460.00 | 12,460.00 | - | 85,568 |
| Oct 31, 2025 | 12,520.00 | 12,650.00 | 12,270.00 | 12,460.00 | 12,460.00 | 0.08% | 56,858 |
| Oct 30, 2025 | 12,790.00 | 12,830.00 | 12,390.00 | 12,450.00 | 12,450.00 | -0.64% | 82,010 |
| Oct 29, 2025 | 12,430.00 | 12,780.00 | 12,410.00 | 12,530.00 | 12,530.00 | 2.79% | 113,761 |
| Oct 28, 2025 | 12,390.00 | 12,390.00 | 12,160.00 | 12,190.00 | 12,190.00 | -0.89% | 23,921 |
| Oct 27, 2025 | 12,340.00 | 12,450.00 | 12,230.00 | 12,300.00 | 12,300.00 | 0.41% | 45,072 |
| Oct 24, 2025 | 12,400.00 | 12,430.00 | 12,230.00 | 12,250.00 | 12,250.00 | -0.16% | 28,863 |
| Oct 23, 2025 | 12,430.00 | 12,490.00 | 12,230.00 | 12,270.00 | 12,270.00 | -1.45% | 21,844 |
| Oct 22, 2025 | 12,450.00 | 12,500.00 | 12,190.00 | 12,450.00 | 12,450.00 | -0.40% | 42,644 |
| Oct 21, 2025 | 12,350.00 | 13,020.00 | 12,220.00 | 12,500.00 | 12,500.00 | 2.29% | 169,110 |
| Oct 20, 2025 | 12,200.00 | 12,230.00 | 12,030.00 | 12,220.00 | 12,220.00 | 1.33% | 31,014 |
| Oct 17, 2025 | 12,580.00 | 12,580.00 | 12,060.00 | 12,060.00 | 12,060.00 | -4.13% | 71,571 |
| Oct 16, 2025 | 12,750.00 | 12,870.00 | 12,580.00 | 12,580.00 | 12,580.00 | -1.95% | 48,609 |
| Oct 15, 2025 | 12,750.00 | 12,920.00 | 12,590.00 | 12,830.00 | 12,830.00 | 2.80% | 55,585 |
| Oct 14, 2025 | 12,630.00 | 12,980.00 | 12,450.00 | 12,480.00 | 12,480.00 | -1.19% | 64,834 |
| Oct 13, 2025 | 12,350.00 | 12,690.00 | 12,290.00 | 12,630.00 | 12,630.00 | -0.39% | 30,078 |
| Oct 10, 2025 | 12,390.00 | 12,740.00 | 12,280.00 | 12,680.00 | 12,680.00 | 2.26% | 43,175 |
| Oct 2, 2025 | 12,270.00 | 12,400.00 | 12,210.00 | 12,400.00 | 12,400.00 | 0.49% | 19,985 |
| Oct 1, 2025 | 12,320.00 | 12,390.00 | 12,200.00 | 12,340.00 | 12,340.00 | 1.73% | 18,793 |
| Sep 30, 2025 | 12,170.00 | 12,320.00 | 12,040.00 | 12,130.00 | 12,130.00 | -1.06% | 16,629 |
| Sep 29, 2025 | 12,140.00 | 12,340.00 | 12,040.00 | 12,260.00 | 12,260.00 | 1.49% | 26,408 |
| Sep 26, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,080.00 | 12,080.00 | -2.34% | 44,391 |
| Sep 25, 2025 | 12,550.00 | 12,570.00 | 12,320.00 | 12,370.00 | 12,370.00 | -1.43% | 37,546 |
| Sep 24, 2025 | 12,600.00 | 12,740.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.24% | 57,048 |
| Sep 23, 2025 | 12,940.00 | 12,940.00 | 12,550.00 | 12,580.00 | 12,580.00 | -2.56% | 42,777 |
| Sep 22, 2025 | 13,000.00 | 13,000.00 | 12,790.00 | 12,910.00 | 12,910.00 | -0.23% | 43,017 |