Asia Pacific Satellite Inc. (KOSDAQ:211270)
South Korea · Delayed Price · Currency is KRW 16,610
-410 (-2.41%)
At close: Apr 30, 2026
Asia Pacific Satellite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,040.00 | 17,300.00 | 16,550.00 | 16,610.00 | 16,610.00 | -2.41% | 207,327 |
| Apr 29, 2026 | 17,200.00 | 17,210.00 | 16,850.00 | 17,020.00 | 17,020.00 | -1.05% | 136,186 |
| Apr 28, 2026 | 17,520.00 | 17,580.00 | 17,070.00 | 17,200.00 | 17,200.00 | -1.60% | 189,378 |
| Apr 27, 2026 | 17,280.00 | 17,660.00 | 16,890.00 | 17,480.00 | 17,480.00 | 1.81% | 295,779 |
| Apr 24, 2026 | 17,100.00 | 17,340.00 | 16,800.00 | 17,170.00 | 17,170.00 | 0.59% | 159,121 |
| Apr 23, 2026 | 17,370.00 | 17,490.00 | 16,700.00 | 17,070.00 | 17,070.00 | -1.73% | 187,184 |
| Apr 22, 2026 | 17,190.00 | 17,500.00 | 17,140.00 | 17,370.00 | 17,370.00 | 0.93% | 175,389 |
| 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% | 284,456 |
| Apr 17, 2026 | 17,600.00 | 18,900.00 | 17,260.00 | 17,970.00 | 17,970.00 | 4.72% | 995,726 |
| Apr 16, 2026 | 17,610.00 | 17,810.00 | 17,100.00 | 17,160.00 | 17,160.00 | -2.22% | 229,436 |
| Apr 15, 2026 | 17,380.00 | 17,740.00 | 17,100.00 | 17,550.00 | 17,550.00 | 2.57% | 348,722 |
| Apr 14, 2026 | 16,620.00 | 17,760.00 | 16,600.00 | 17,110.00 | 17,110.00 | 4.01% | 550,832 |
| Apr 13, 2026 | 15,780.00 | 16,500.00 | 15,500.00 | 16,450.00 | 16,450.00 | 3.59% | 257,295 |
| Apr 10, 2026 | 15,940.00 | 16,440.00 | 15,690.00 | 15,880.00 | 15,880.00 | 1.02% | 264,021 |
| Apr 9, 2026 | 16,120.00 | 16,140.00 | 15,450.00 | 15,720.00 | 15,720.00 | -2.90% | 131,356 |
| Apr 8, 2026 | 15,800.00 | 16,200.00 | 15,680.00 | 16,190.00 | 16,190.00 | 6.44% | 181,687 |
| Apr 7, 2026 | 15,480.00 | 15,680.00 | 14,980.00 | 15,210.00 | 15,210.00 | -0.78% | 139,630 |
| 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% | 223,197 |
| Apr 2, 2026 | 17,610.00 | 17,610.00 | 15,440.00 | 15,750.00 | 15,750.00 | -7.84% | 467,473 |
| Apr 1, 2026 | 16,520.00 | 17,200.00 | 16,440.00 | 17,090.00 | 17,090.00 | 8.65% | 281,454 |
| Mar 31, 2026 | 16,810.00 | 16,810.00 | 15,730.00 | 15,730.00 | 15,730.00 | -6.42% | 220,837 |
| Mar 30, 2026 | 16,510.00 | 17,150.00 | 16,500.00 | 16,810.00 | 16,810.00 | -4.87% | 203,228 |
| Mar 27, 2026 | 18,210.00 | 18,300.00 | 17,190.00 | 17,670.00 | 17,670.00 | -5.10% | 453,676 |
| Mar 26, 2026 | 19,690.00 | 19,690.00 | 18,400.00 | 18,620.00 | 18,620.00 | -1.38% | 984,412 |
| Mar 25, 2026 | 17,430.00 | 19,300.00 | 16,650.00 | 18,880.00 | 18,880.00 | 12.05% | 1,650,884 |
| Mar 24, 2026 | 15,850.00 | 17,200.00 | 15,850.00 | 16,850.00 | 16,850.00 | 8.92% | 397,155 |
| Mar 23, 2026 | 16,080.00 | 16,080.00 | 15,310.00 | 15,470.00 | 15,470.00 | -4.92% | 150,310 |
| Mar 20, 2026 | 16,120.00 | 16,600.00 | 15,750.00 | 16,270.00 | 16,270.00 | 0.12% | 155,067 |
| Mar 19, 2026 | 16,480.00 | 17,200.00 | 16,020.00 | 16,250.00 | 16,250.00 | -3.16% | 216,734 |
| Mar 18, 2026 | 17,060.00 | 17,260.00 | 16,710.00 | 16,780.00 | 16,780.00 | 0.48% | 164,930 |
| Mar 17, 2026 | 17,050.00 | 17,350.00 | 16,690.00 | 16,700.00 | 16,700.00 | -0.60% | 188,795 |
| 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% | 232,618 |
| Mar 12, 2026 | 17,510.00 | 17,900.00 | 17,200.00 | 17,700.00 | 17,700.00 | 1.14% | 318,206 |
| Mar 11, 2026 | 16,650.00 | 18,560.00 | 16,600.00 | 17,500.00 | 17,500.00 | 6.12% | 881,360 |
| Mar 10, 2026 | 16,050.00 | 16,760.00 | 15,680.00 | 16,490.00 | 16,490.00 | 7.01% | 273,368 |
| Mar 9, 2026 | 15,650.00 | 16,340.00 | 15,020.00 | 15,410.00 | 15,410.00 | -4.46% | 247,530 |
| Mar 6, 2026 | 15,420.00 | 16,340.00 | 15,100.00 | 16,130.00 | 16,130.00 | 4.60% | 277,163 |
| Mar 5, 2026 | 14,450.00 | 15,890.00 | 14,450.00 | 15,420.00 | 15,420.00 | 12.55% | 470,473 |
| Mar 4, 2026 | 15,110.00 | 16,100.00 | 13,400.00 | 13,700.00 | 13,700.00 | -15.59% | 755,621 |
| Mar 3, 2026 | 16,980.00 | 17,650.00 | 16,160.00 | 16,230.00 | 16,230.00 | -4.75% | 513,935 |
| Feb 27, 2026 | 17,910.00 | 17,990.00 | 16,850.00 | 17,040.00 | 17,040.00 | -4.70% | 483,239 |
| Feb 26, 2026 | 17,600.00 | 18,060.00 | 17,340.00 | 17,880.00 | 17,880.00 | 1.59% | 458,199 |
| Feb 25, 2026 | 17,450.00 | 18,240.00 | 17,260.00 | 17,600.00 | 17,600.00 | 0.98% | 467,322 |
| Feb 24, 2026 | 17,300.00 | 17,550.00 | 17,080.00 | 17,430.00 | 17,430.00 | 0.75% | 302,507 |
| Feb 23, 2026 | 18,570.00 | 18,570.00 | 17,230.00 | 17,300.00 | 17,300.00 | -6.94% | 641,750 |
| Feb 20, 2026 | 19,400.00 | 19,840.00 | 18,590.00 | 18,590.00 | 18,590.00 | -3.08% | 508,292 |
| Feb 19, 2026 | 19,040.00 | 19,550.00 | 18,570.00 | 19,180.00 | 19,180.00 | 0.79% | 448,852 |