Asia Pacific Satellite Inc. (KOSDAQ:211270)
South Korea · Delayed Price · Currency is KRW 9,000.00
+390.00 (4.53%)
At close: Oct 29, 2026
Asia Pacific Satellite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,420.00 | 10,080.00 | 7,960.00 | 9,000.00 | 9,000.00 | 4.53% | 6,579,930 |
| Oct 28, 2026 | 8,680.00 | 8,890.00 | 8,390.00 | 8,610.00 | 8,610.00 | -1.94% | 566,685 |
| Oct 27, 2026 | 9,020.00 | 9,110.00 | 8,610.00 | 8,780.00 | 8,780.00 | -3.83% | 835,621 |
| Oct 26, 2026 | 8,500.00 | 10,090.00 | 8,200.00 | 9,130.00 | 9,130.00 | 9.87% | 5,933,323 |
| Oct 23, 2026 | 6,950.00 | 8,800.00 | 6,700.00 | 8,310.00 | 8,310.00 | 18.71% | 4,281,714 |
| Oct 22, 2026 | 7,040.00 | 7,260.00 | 6,940.00 | 7,000.00 | 7,000.00 | -1.41% | 32,485 |
| Oct 21, 2026 | 7,340.00 | 7,390.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.28% | 26,071 |
| Oct 20, 2026 | 7,290.00 | 7,410.00 | 6,850.00 | 7,120.00 | 7,120.00 | -2.33% | 31,723 |
| Oct 19, 2026 | 6,800.00 | 7,390.00 | 6,800.00 | 7,290.00 | 7,290.00 | 2.39% | 39,588 |
| Oct 16, 2026 | 6,730.00 | 7,210.00 | 6,730.00 | 7,120.00 | 7,120.00 | 6.11% | 45,664 |
| Oct 15, 2026 | 7,140.00 | 7,150.00 | 6,690.00 | 6,710.00 | 6,710.00 | -7.32% | 92,462 |
| Oct 14, 2026 | 7,360.00 | 7,450.00 | 7,140.00 | 7,240.00 | 7,240.00 | -1.63% | 63,157 |
| Oct 13, 2026 | 7,530.00 | 7,540.00 | 7,160.00 | 7,360.00 | 7,360.00 | -3.16% | 69,973 |
| Oct 12, 2026 | 8,020.00 | 8,200.00 | 7,570.00 | 7,600.00 | 7,600.00 | -5.24% | 117,181 |
| Oct 8, 2026 | 8,720.00 | 8,720.00 | 8,010.00 | 8,020.00 | 8,020.00 | -6.31% | 232,422 |
| Oct 7, 2026 | 9,760.00 | 9,980.00 | 8,540.00 | 8,560.00 | 8,560.00 | -11.75% | 546,255 |
| Oct 6, 2026 | 9,820.00 | 9,870.00 | 9,390.00 | 9,700.00 | 9,700.00 | 2.00% | 203,622 |
| Oct 2, 2026 | 9,190.00 | 9,630.00 | 9,150.00 | 9,510.00 | 9,510.00 | 3.48% | 120,280 |
| Oct 1, 2026 | 8,930.00 | 9,210.00 | 8,780.00 | 9,190.00 | 9,190.00 | 3.14% | 52,401 |
| Sep 30, 2026 | 8,970.00 | 9,140.00 | 8,850.00 | 8,910.00 | 8,910.00 | -0.56% | 71,345 |
| Sep 29, 2026 | 9,200.00 | 9,200.00 | 8,770.00 | 8,960.00 | 8,960.00 | -2.40% | 55,005 |
| Sep 28, 2026 | 9,090.00 | 9,320.00 | 9,000.00 | 9,180.00 | 9,180.00 | 1.66% | 58,411 |
| Sep 23, 2026 | 8,820.00 | 9,320.00 | 8,750.00 | 9,030.00 | 9,030.00 | 2.38% | 77,635 |
| Sep 22, 2026 | 9,130.00 | 9,290.00 | 8,590.00 | 8,820.00 | 8,820.00 | -2.54% | 107,648 |
| Sep 21, 2026 | 9,400.00 | 9,420.00 | 9,050.00 | 9,050.00 | 9,050.00 | -4.84% | 91,346 |
| Sep 18, 2026 | 9,340.00 | 9,830.00 | 9,190.00 | 9,510.00 | 9,510.00 | 2.92% | 277,904 |
| Sep 17, 2026 | 9,000.00 | 9,650.00 | 8,970.00 | 9,240.00 | 9,240.00 | 3.94% | 350,495 |
| Sep 16, 2026 | 8,540.00 | 8,890.00 | 8,490.00 | 8,890.00 | 8,890.00 | 4.10% | 72,715 |
| Sep 15, 2026 | 8,630.00 | 8,730.00 | 8,400.00 | 8,540.00 | 8,540.00 | -1.04% | 29,525 |
| Sep 14, 2026 | 8,600.00 | 8,650.00 | 8,330.00 | 8,630.00 | 8,630.00 | 0.35% | 24,431 |
| Sep 11, 2026 | 8,450.00 | 8,760.00 | 8,400.00 | 8,600.00 | 8,600.00 | -0.81% | 46,446 |
| Sep 10, 2026 | 8,690.00 | 8,690.00 | 8,350.00 | 8,670.00 | 8,670.00 | -0.34% | 34,323 |
| Sep 9, 2026 | 8,450.00 | 8,790.00 | 8,400.00 | 8,700.00 | 8,700.00 | 2.96% | 78,080 |
| Sep 8, 2026 | 8,440.00 | 8,600.00 | 8,210.00 | 8,450.00 | 8,450.00 | 2.05% | 92,133 |
| Sep 7, 2026 | 8,190.00 | 8,360.00 | 8,010.00 | 8,280.00 | 8,280.00 | 1.85% | 47,816 |
| Sep 4, 2026 | 7,960.00 | 8,170.00 | 7,900.00 | 8,130.00 | 8,130.00 | 4.90% | 33,357 |
| 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 |