Asia Pacific Satellite Inc. (KOSDAQ:211270)
South Korea · Delayed Price · Currency is KRW 7,750.00
-110.00 (-1.40%)
At close: Sep 3, 2026
Asia Pacific Satellite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,900.00 | 8,000.00 | 7,670.00 | 7,750.00 | 7,750.00 | -1.40% | 35,697 |
| Sep 2, 2026 | 8,060.00 | 8,100.00 | 7,800.00 | 7,860.00 | 7,860.00 | -2.84% | 34,841 |
| Sep 1, 2026 | 8,280.00 | 8,450.00 | 7,980.00 | 8,090.00 | 8,090.00 | -2.18% | 30,329 |
| Aug 31, 2026 | 8,190.00 | 8,280.00 | 7,820.00 | 8,270.00 | 8,270.00 | 0.36% | 35,427 |
| Aug 28, 2026 | 8,190.00 | 8,350.00 | 8,100.00 | 8,240.00 | 8,240.00 | 0.61% | 36,871 |
| Aug 27, 2026 | 8,000.00 | 8,280.00 | 8,000.00 | 8,190.00 | 8,190.00 | 2.38% | 42,787 |
| Aug 26, 2026 | 8,000.00 | 8,110.00 | 7,810.00 | 8,000.00 | 8,000.00 | 1.52% | 32,940 |
| Aug 25, 2026 | 7,640.00 | 7,910.00 | 7,420.00 | 7,880.00 | 7,880.00 | 1.29% | 31,824 |
| Aug 24, 2026 | 7,610.00 | 8,370.00 | 7,610.00 | 7,780.00 | 7,780.00 | 2.23% | 101,505 |
| Aug 21, 2026 | 8,160.00 | 8,160.00 | 7,610.00 | 7,610.00 | 7,610.00 | -6.97% | 58,059 |
| Aug 20, 2026 | 8,070.00 | 8,380.00 | 8,030.00 | 8,180.00 | 8,180.00 | 1.49% | 26,418 |
| Aug 19, 2026 | 7,820.00 | 8,380.00 | 7,820.00 | 8,060.00 | 8,060.00 | -1.59% | 39,453 |
| Aug 18, 2026 | 8,650.00 | 8,770.00 | 8,060.00 | 8,190.00 | 8,190.00 | -5.32% | 56,997 |
| Aug 14, 2026 | 8,620.00 | 8,770.00 | 8,450.00 | 8,650.00 | 8,650.00 | 0.23% | 62,659 |
| Aug 13, 2026 | 8,580.00 | 8,860.00 | 8,550.00 | 8,630.00 | 8,630.00 | 2.13% | 86,097 |
| Aug 12, 2026 | 8,380.00 | 8,540.00 | 7,960.00 | 8,450.00 | 8,450.00 | 0.84% | 47,045 |
| Aug 11, 2026 | 8,430.00 | 8,590.00 | 8,190.00 | 8,380.00 | 8,380.00 | -0.71% | 50,600 |
| Aug 10, 2026 | 8,540.00 | 8,540.00 | 8,170.00 | 8,440.00 | 8,440.00 | 5.37% | 93,075 |
| Aug 7, 2026 | 8,150.00 | 8,310.00 | 7,710.00 | 8,010.00 | 8,010.00 | -0.37% | 60,821 |
| Aug 6, 2026 | 8,070.00 | 8,110.00 | 7,800.00 | 8,040.00 | 8,040.00 | -0.62% | 47,390 |
| Aug 5, 2026 | 7,880.00 | 8,150.00 | 7,710.00 | 8,090.00 | 8,090.00 | 6.45% | 83,228 |
| Aug 4, 2026 | 7,040.00 | 7,750.00 | 7,000.00 | 7,600.00 | 7,600.00 | 7.50% | 84,495 |
| Aug 3, 2026 | 6,710.00 | 7,390.00 | 6,710.00 | 7,070.00 | 7,070.00 | 2.91% | 62,045 |
| Jul 31, 2026 | 6,510.00 | 6,980.00 | 6,440.00 | 6,870.00 | 6,870.00 | 10.81% | 71,329 |
| Jul 30, 2026 | 5,720.00 | 6,560.00 | 5,720.00 | 6,200.00 | 6,200.00 | -1.59% | 68,863 |
| Jul 29, 2026 | 6,830.00 | 7,060.00 | 6,070.00 | 6,300.00 | 6,300.00 | -7.35% | 157,040 |
| Jul 28, 2026 | 7,450.00 | 7,450.00 | 6,800.00 | 6,800.00 | 6,800.00 | -8.97% | 95,766 |
| Jul 27, 2026 | 7,440.00 | 7,730.00 | 7,310.00 | 7,470.00 | 7,470.00 | 1.63% | 34,320 |
| Jul 24, 2026 | 7,550.00 | 7,770.00 | 7,350.00 | 7,350.00 | 7,350.00 | -5.53% | 56,519 |
| Jul 23, 2026 | 7,330.00 | 7,840.00 | 7,330.00 | 7,780.00 | 7,780.00 | 6.58% | 65,829 |
| Jul 22, 2026 | 7,380.00 | 7,750.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.14% | 63,988 |
| Jul 21, 2026 | 7,280.00 | 7,480.00 | 7,090.00 | 7,290.00 | 7,290.00 | -0.27% | 72,047 |
| Jul 20, 2026 | 7,800.00 | 7,830.00 | 7,310.00 | 7,310.00 | 7,310.00 | -7.12% | 86,977 |
| Jul 16, 2026 | 8,210.00 | 8,260.00 | 7,830.00 | 7,870.00 | 7,870.00 | -4.14% | 54,023 |
| Jul 15, 2026 | 7,960.00 | 8,380.00 | 7,960.00 | 8,210.00 | 8,210.00 | 4.06% | 59,047 |
| Jul 14, 2026 | 7,970.00 | 8,070.00 | 7,560.00 | 7,890.00 | 7,890.00 | -1.87% | 94,602 |
| Jul 13, 2026 | 9,060.00 | 9,150.00 | 8,030.00 | 8,040.00 | 8,040.00 | -11.26% | 116,645 |
| Jul 10, 2026 | 7,920.00 | 9,180.00 | 7,920.00 | 9,060.00 | 9,060.00 | 14.54% | 149,055 |
| Jul 9, 2026 | 7,900.00 | 8,490.00 | 7,900.00 | 7,910.00 | 7,910.00 | -0.50% | 68,710 |
| Jul 8, 2026 | 8,320.00 | 8,570.00 | 7,900.00 | 7,950.00 | 7,950.00 | -5.58% | 108,295 |
| Jul 7, 2026 | 8,620.00 | 8,940.00 | 8,300.00 | 8,420.00 | 8,420.00 | -4.86% | 64,835 |
| Jul 6, 2026 | 8,790.00 | 9,240.00 | 8,610.00 | 8,850.00 | 8,850.00 | 1.03% | 85,188 |
| Jul 3, 2026 | 8,520.00 | 8,760.00 | 8,160.00 | 8,760.00 | 8,760.00 | 2.82% | 79,661 |
| Jul 2, 2026 | 9,140.00 | 9,140.00 | 8,520.00 | 8,520.00 | 8,520.00 | -6.99% | 83,432 |
| Jul 1, 2026 | 9,180.00 | 9,500.00 | 8,990.00 | 9,160.00 | 9,160.00 | -0.22% | 77,974 |
| Jun 30, 2026 | 9,170.00 | 9,530.00 | 8,900.00 | 9,180.00 | 9,180.00 | 0.99% | 109,400 |
| Jun 29, 2026 | 8,050.00 | 9,190.00 | 8,050.00 | 9,090.00 | 9,090.00 | 10.72% | 128,478 |
| Jun 26, 2026 | 8,850.00 | 8,950.00 | 8,020.00 | 8,210.00 | 8,210.00 | -7.13% | 179,336 |
| Jun 25, 2026 | 9,090.00 | 9,350.00 | 8,800.00 | 8,840.00 | 8,840.00 | -2.96% | 184,458 |
| Jun 24, 2026 | 8,950.00 | 9,450.00 | 8,900.00 | 9,110.00 | 9,110.00 | 0.89% | 126,257 |