Asia Pacific Satellite Inc. (KOSDAQ:211270)
South Korea · Delayed Price · Currency is KRW 13,000
+320 (2.52%)
At close: Sep 18, 2025
Asia Pacific Satellite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,000.00 | 13,020.00 | 12,730.00 | 12,940.00 | 12,940.00 | -0.46% | 62,008 |
| Sep 18, 2025 | 12,910.00 | 13,060.00 | 12,810.00 | 13,000.00 | 13,000.00 | 2.52% | 102,736 |
| Sep 17, 2025 | 12,700.00 | 12,890.00 | 12,500.00 | 12,680.00 | 12,680.00 | 1.85% | 128,422 |
| Sep 16, 2025 | 12,240.00 | 12,510.00 | 12,220.00 | 12,450.00 | 12,450.00 | 1.47% | 36,883 |
| Sep 15, 2025 | 12,520.00 | 12,520.00 | 12,270.00 | 12,270.00 | 12,270.00 | -1.45% | 22,320 |
| Sep 12, 2025 | 12,430.00 | 12,680.00 | 12,300.00 | 12,450.00 | 12,450.00 | - | 46,038 |
| Sep 11, 2025 | 12,050.00 | 12,480.00 | 12,050.00 | 12,450.00 | 12,450.00 | 3.75% | 52,289 |
| Sep 10, 2025 | 12,190.00 | 12,190.00 | 11,980.00 | 12,000.00 | 12,000.00 | -0.50% | 16,841 |
| Sep 9, 2025 | 12,180.00 | 12,200.00 | 12,020.00 | 12,060.00 | 12,060.00 | -0.33% | 35,701 |
| Sep 8, 2025 | 12,000.00 | 12,250.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 19,612 |
| Sep 5, 2025 | 12,120.00 | 12,120.00 | 11,840.00 | 12,000.00 | 12,000.00 | 0.50% | 16,166 |
| Sep 4, 2025 | 12,090.00 | 12,090.00 | 11,940.00 | 11,940.00 | 11,940.00 | 0.25% | 9,107 |
| Sep 3, 2025 | 11,910.00 | 12,070.00 | 11,900.00 | 11,910.00 | 11,910.00 | -1.16% | 13,464 |
| Sep 2, 2025 | 11,640.00 | 12,050.00 | 11,560.00 | 12,050.00 | 12,050.00 | 3.52% | 30,170 |
| Sep 1, 2025 | 11,610.00 | 11,850.00 | 11,510.00 | 11,640.00 | 11,640.00 | -0.68% | 16,263 |
| Aug 29, 2025 | 11,680.00 | 11,850.00 | 11,600.00 | 11,720.00 | 11,720.00 | -0.26% | 16,171 |
| Aug 28, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.17% | 13,289 |
| Aug 27, 2025 | 11,820.00 | 11,840.00 | 11,670.00 | 11,770.00 | 11,770.00 | 0.68% | 12,001 |
| Aug 26, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,690.00 | 11,690.00 | 0.17% | 8,712 |
| Aug 25, 2025 | 11,580.00 | 11,820.00 | 11,580.00 | 11,670.00 | 11,670.00 | 2.19% | 19,247 |
| Aug 22, 2025 | 11,320.00 | 11,740.00 | 11,320.00 | 11,420.00 | 11,420.00 | - | 19,033 |
| Aug 21, 2025 | 11,410.00 | 11,580.00 | 11,410.00 | 11,420.00 | 11,420.00 | 0.18% | 15,316 |
| Aug 20, 2025 | 11,690.00 | 11,930.00 | 11,290.00 | 11,400.00 | 11,400.00 | -3.31% | 51,668 |
| Aug 19, 2025 | 12,000.00 | 12,000.00 | 11,630.00 | 11,790.00 | 11,790.00 | -0.42% | 27,625 |
| Aug 18, 2025 | 12,190.00 | 12,280.00 | 11,630.00 | 11,840.00 | 11,840.00 | -2.95% | 74,944 |
| Aug 14, 2025 | 12,240.00 | 12,300.00 | 12,070.00 | 12,200.00 | 12,200.00 | 0.74% | 17,236 |
| Aug 13, 2025 | 12,300.00 | 12,300.00 | 12,100.00 | 12,110.00 | 12,110.00 | -0.82% | 18,977 |
| Aug 12, 2025 | 12,200.00 | 12,520.00 | 12,200.00 | 12,210.00 | 12,210.00 | -0.81% | 29,527 |
| Aug 11, 2025 | 12,330.00 | 12,450.00 | 12,250.00 | 12,310.00 | 12,310.00 | -0.16% | 18,975 |
| Aug 8, 2025 | 12,530.00 | 12,590.00 | 12,280.00 | 12,330.00 | 12,330.00 | -1.83% | 33,449 |
| Aug 7, 2025 | 12,610.00 | 12,610.00 | 12,470.00 | 12,560.00 | 12,560.00 | 0.72% | 21,710 |
| Aug 6, 2025 | 12,300.00 | 12,500.00 | 12,220.00 | 12,470.00 | 12,470.00 | 1.96% | 33,869 |
| Aug 5, 2025 | 12,170.00 | 12,390.00 | 12,170.00 | 12,230.00 | 12,230.00 | 0.58% | 27,466 |
| Aug 4, 2025 | 11,900.00 | 12,250.00 | 11,700.00 | 12,160.00 | 12,160.00 | 0.50% | 35,113 |
| Aug 1, 2025 | 12,530.00 | 12,800.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.94% | 103,875 |
| Jul 31, 2025 | 12,290.00 | 12,450.00 | 12,290.00 | 12,340.00 | 12,340.00 | 0.24% | 14,571 |
| Jul 30, 2025 | 12,320.00 | 12,500.00 | 12,280.00 | 12,310.00 | 12,310.00 | 0.49% | 28,461 |
| Jul 29, 2025 | 12,290.00 | 12,300.00 | 12,080.00 | 12,250.00 | 12,250.00 | 0.99% | 17,626 |
| Jul 28, 2025 | 12,240.00 | 12,240.00 | 12,060.00 | 12,130.00 | 12,130.00 | 0.17% | 12,950 |
| Jul 25, 2025 | 12,000.00 | 12,250.00 | 12,000.00 | 12,110.00 | 12,110.00 | 0.67% | 11,615 |
| Jul 24, 2025 | 12,250.00 | 12,300.00 | 12,020.00 | 12,030.00 | 12,030.00 | -1.31% | 34,797 |
| Jul 23, 2025 | 12,540.00 | 12,540.00 | 12,040.00 | 12,190.00 | 12,190.00 | -1.69% | 49,996 |
| Jul 22, 2025 | 12,570.00 | 12,640.00 | 12,380.00 | 12,400.00 | 12,400.00 | -1.90% | 35,770 |
| Jul 21, 2025 | 12,640.00 | 12,700.00 | 12,550.00 | 12,640.00 | 12,640.00 | - | 14,643 |
| Jul 18, 2025 | 12,720.00 | 12,730.00 | 12,530.00 | 12,640.00 | 12,640.00 | -0.08% | 19,976 |
| Jul 17, 2025 | 12,640.00 | 12,670.00 | 12,510.00 | 12,650.00 | 12,650.00 | 0.16% | 25,364 |
| Jul 16, 2025 | 12,790.00 | 12,790.00 | 12,550.00 | 12,630.00 | 12,630.00 | -0.16% | 16,625 |
| Jul 15, 2025 | 12,570.00 | 12,730.00 | 12,460.00 | 12,650.00 | 12,650.00 | 0.64% | 40,009 |
| Jul 14, 2025 | 12,590.00 | 12,650.00 | 12,470.00 | 12,570.00 | 12,570.00 | -0.24% | 43,039 |
| Jul 11, 2025 | 12,660.00 | 12,800.00 | 12,360.00 | 12,600.00 | 12,600.00 | -0.40% | 29,159 |