Asia Pacific Satellite Inc. (KOSDAQ:211270)
South Korea · Delayed Price · Currency is KRW 15,190
-1,510 (-9.04%)
At close: May 20, 2026
Asia Pacific Satellite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 17,900.00 | 17,930.00 | 17,230.00 | 17,550.00 | 17,550.00 | 0.34% | 343,206 |
| May 4, 2026 | 16,940.00 | 17,760.00 | 16,930.00 | 17,490.00 | 17,490.00 | 5.30% | 427,995 |
| Apr 30, 2026 | 17,040.00 | 17,300.00 | 16,550.00 | 16,610.00 | 16,610.00 | -2.41% | 208,243 |
| Apr 29, 2026 | 17,200.00 | 17,210.00 | 16,850.00 | 17,020.00 | 17,020.00 | -1.05% | 137,196 |
| Apr 28, 2026 | 17,520.00 | 17,580.00 | 17,070.00 | 17,200.00 | 17,200.00 | -1.60% | 190,949 |
| Apr 27, 2026 | 17,280.00 | 17,660.00 | 16,890.00 | 17,480.00 | 17,480.00 | 1.81% | 298,178 |
| Apr 24, 2026 | 17,100.00 | 17,340.00 | 16,800.00 | 17,170.00 | 17,170.00 | 0.59% | 160,690 |
| Apr 23, 2026 | 17,370.00 | 17,490.00 | 16,700.00 | 17,070.00 | 17,070.00 | -1.73% | 188,551 |
| Apr 22, 2026 | 17,190.00 | 17,500.00 | 17,140.00 | 17,370.00 | 17,370.00 | 0.93% | 176,542 |
| Apr 21, 2026 | 17,530.00 | 17,530.00 | 17,140.00 | 17,210.00 | 17,210.00 | -0.75% | 208,145 |
| Apr 20, 2026 | 17,980.00 | 17,990.00 | 17,210.00 | 17,340.00 | 17,340.00 | -3.51% | 286,067 |
| Apr 17, 2026 | 17,600.00 | 18,900.00 | 17,260.00 | 17,970.00 | 17,970.00 | 4.72% | 998,930 |
| Apr 16, 2026 | 17,610.00 | 17,810.00 | 17,100.00 | 17,160.00 | 17,160.00 | -2.22% | 230,789 |
| Apr 15, 2026 | 17,380.00 | 17,740.00 | 17,100.00 | 17,550.00 | 17,550.00 | 2.57% | 350,618 |
| Apr 14, 2026 | 16,620.00 | 17,760.00 | 16,600.00 | 17,110.00 | 17,110.00 | 4.01% | 552,589 |
| Apr 13, 2026 | 15,780.00 | 16,500.00 | 15,500.00 | 16,450.00 | 16,450.00 | 3.59% | 260,226 |
| Apr 10, 2026 | 15,940.00 | 16,440.00 | 15,690.00 | 15,880.00 | 15,880.00 | 1.02% | 265,237 |
| Apr 9, 2026 | 16,120.00 | 16,140.00 | 15,450.00 | 15,720.00 | 15,720.00 | -2.90% | 132,025 |
| Apr 8, 2026 | 15,800.00 | 16,200.00 | 15,680.00 | 16,190.00 | 16,190.00 | 6.44% | 182,721 |
| Apr 7, 2026 | 15,480.00 | 15,680.00 | 14,980.00 | 15,210.00 | 15,210.00 | -0.78% | 139,875 |
| Apr 6, 2026 | 16,140.00 | 16,250.00 | 15,240.00 | 15,330.00 | 15,330.00 | -4.90% | 283,605 |
| Apr 3, 2026 | 16,370.00 | 16,920.00 | 16,000.00 | 16,120.00 | 16,120.00 | 2.35% | 224,128 |
| Apr 2, 2026 | 17,610.00 | 17,610.00 | 15,440.00 | 15,750.00 | 15,750.00 | -7.84% | 468,256 |
| Apr 1, 2026 | 16,520.00 | 17,200.00 | 16,440.00 | 17,090.00 | 17,090.00 | 8.65% | 288,392 |
| Mar 31, 2026 | 16,810.00 | 16,810.00 | 15,730.00 | 15,730.00 | 15,730.00 | -6.42% | 221,814 |
| Mar 30, 2026 | 16,510.00 | 17,150.00 | 16,500.00 | 16,810.00 | 16,810.00 | -4.87% | 205,026 |
| Mar 27, 2026 | 18,210.00 | 18,300.00 | 17,190.00 | 17,670.00 | 17,670.00 | -5.10% | 459,509 |
| Mar 26, 2026 | 19,690.00 | 19,690.00 | 18,400.00 | 18,620.00 | 18,620.00 | -1.38% | 988,330 |
| Mar 25, 2026 | 17,430.00 | 19,300.00 | 16,650.00 | 18,880.00 | 18,880.00 | 12.05% | 1,662,772 |
| Mar 24, 2026 | 15,850.00 | 17,200.00 | 15,850.00 | 16,850.00 | 16,850.00 | 8.92% | 400,220 |
| Mar 23, 2026 | 16,080.00 | 16,080.00 | 15,310.00 | 15,470.00 | 15,470.00 | -4.92% | 151,457 |
| Mar 20, 2026 | 16,120.00 | 16,600.00 | 15,750.00 | 16,270.00 | 16,270.00 | 0.12% | 155,641 |
| Mar 19, 2026 | 16,480.00 | 17,200.00 | 16,020.00 | 16,250.00 | 16,250.00 | -3.16% | 222,068 |
| Mar 18, 2026 | 17,060.00 | 17,260.00 | 16,710.00 | 16,780.00 | 16,780.00 | 0.48% | 166,163 |
| Mar 17, 2026 | 17,050.00 | 17,350.00 | 16,690.00 | 16,700.00 | 16,700.00 | -0.60% | 189,738 |
| Mar 16, 2026 | 17,440.00 | 17,750.00 | 16,730.00 | 16,800.00 | 16,800.00 | -3.67% | 240,443 |
| Mar 13, 2026 | 17,430.00 | 17,800.00 | 17,000.00 | 17,440.00 | 17,440.00 | -1.47% | 234,128 |
| Mar 12, 2026 | 17,510.00 | 17,900.00 | 17,200.00 | 17,700.00 | 17,700.00 | 1.14% | 318,732 |
| Mar 11, 2026 | 16,650.00 | 18,560.00 | 16,600.00 | 17,500.00 | 17,500.00 | 6.12% | 886,981 |
| Mar 10, 2026 | 16,050.00 | 16,760.00 | 15,680.00 | 16,490.00 | 16,490.00 | 7.01% | 273,368 |