Asia Pacific Satellite Inc. (KOSDAQ:211270)
South Korea · Delayed Price · Currency is KRW 7,310.00
-560.00 (-7.12%)
At close: Jul 20, 2026
Asia Pacific Satellite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 10,010.00 | 10,170.00 | 9,030.00 | 9,030.00 | 9,030.00 | -10.24% | 232,321 |
| Jun 22, 2026 | 10,210.00 | 10,650.00 | 10,020.00 | 10,060.00 | 10,060.00 | -3.27% | 158,189 |
| Jun 19, 2026 | 11,060.00 | 11,080.00 | 10,300.00 | 10,400.00 | 10,400.00 | -5.97% | 228,438 |
| Jun 18, 2026 | 11,650.00 | 11,700.00 | 11,050.00 | 11,060.00 | 11,060.00 | -5.23% | 151,303 |
| Jun 17, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,670.00 | 11,670.00 | -2.18% | 127,123 |
| Jun 16, 2026 | 12,160.00 | 12,550.00 | 11,910.00 | 11,930.00 | 11,930.00 | -0.58% | 197,357 |
| Jun 15, 2026 | 12,280.00 | 12,580.00 | 11,740.00 | 12,000.00 | 12,000.00 | -2.12% | 233,947 |
| Jun 12, 2026 | 12,970.00 | 13,370.00 | 12,220.00 | 12,260.00 | 12,260.00 | -2.62% | 337,253 |
| Jun 11, 2026 | 11,780.00 | 12,720.00 | 11,570.00 | 12,590.00 | 12,590.00 | 6.24% | 184,964 |
| Jun 10, 2026 | 12,260.00 | 12,780.00 | 11,570.00 | 11,850.00 | 11,850.00 | -2.79% | 175,842 |
| Jun 9, 2026 | 11,760.00 | 12,700.00 | 11,760.00 | 12,190.00 | 12,190.00 | 3.66% | 132,177 |
| Jun 8, 2026 | 11,710.00 | 12,690.00 | 11,600.00 | 11,760.00 | 11,760.00 | -8.13% | 179,004 |
| Jun 5, 2026 | 13,370.00 | 13,370.00 | 12,380.00 | 12,800.00 | 12,800.00 | -4.26% | 141,248 |
| Jun 4, 2026 | 13,290.00 | 13,990.00 | 12,760.00 | 13,370.00 | 13,370.00 | 0.60% | 207,661 |
| Jun 2, 2026 | 13,540.00 | 13,690.00 | 13,000.00 | 13,290.00 | 13,290.00 | -6.14% | 273,823 |
| Jun 1, 2026 | 14,810.00 | 15,200.00 | 14,000.00 | 14,160.00 | 14,160.00 | -7.21% | 341,858 |
| May 29, 2026 | 16,200.00 | 16,590.00 | 15,050.00 | 15,260.00 | 15,260.00 | -5.57% | 264,628 |
| May 28, 2026 | 17,010.00 | 17,180.00 | 15,390.00 | 16,160.00 | 16,160.00 | -4.94% | 336,405 |
| May 27, 2026 | 18,400.00 | 18,480.00 | 16,790.00 | 17,000.00 | 17,000.00 | -7.56% | 591,369 |
| May 26, 2026 | 17,190.00 | 19,840.00 | 17,120.00 | 18,390.00 | 18,390.00 | 9.53% | 1,577,126 |
| May 22, 2026 | 16,170.00 | 16,910.00 | 16,170.00 | 16,790.00 | 16,790.00 | 3.90% | 236,525 |
| May 21, 2026 | 15,600.00 | 16,500.00 | 15,570.00 | 16,160.00 | 16,160.00 | 6.39% | 291,735 |
| May 20, 2026 | 16,490.00 | 16,490.00 | 15,000.00 | 15,190.00 | 15,190.00 | -9.04% | 390,401 |
| May 19, 2026 | 18,110.00 | 18,850.00 | 16,120.00 | 16,700.00 | 16,700.00 | -7.33% | 1,322,745 |
| May 18, 2026 | 15,900.00 | 18,940.00 | 15,650.00 | 18,020.00 | 18,020.00 | 17.01% | 2,712,882 |
| May 15, 2026 | 16,290.00 | 16,570.00 | 15,050.00 | 15,400.00 | 15,400.00 | -4.94% | 276,087 |
| May 14, 2026 | 17,090.00 | 17,390.00 | 16,010.00 | 16,200.00 | 16,200.00 | -3.86% | 209,394 |
| May 13, 2026 | 16,300.00 | 16,890.00 | 16,000.00 | 16,850.00 | 16,850.00 | 3.37% | 207,122 |
| May 12, 2026 | 17,440.00 | 17,930.00 | 16,030.00 | 16,300.00 | 16,300.00 | -4.57% | 441,768 |
| May 11, 2026 | 17,500.00 | 18,100.00 | 16,990.00 | 17,080.00 | 17,080.00 | -0.12% | 403,860 |
| May 8, 2026 | 16,740.00 | 17,100.00 | 16,160.00 | 17,100.00 | 17,100.00 | 1.54% | 228,987 |
| May 7, 2026 | 17,560.00 | 17,670.00 | 16,530.00 | 16,840.00 | 16,840.00 | -4.05% | 223,357 |