Skip to main content
APS Inc. (KOSDAQ:054620)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,125.00
-5.00 (-0.12%)
At close: Dec 5, 2025

APS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,125.004,290.004,080.004,125.004,125.00-0.12%20,689
Dec 4, 20254,175.004,175.004,080.004,130.004,130.00-1.20%9,032
Dec 3, 20254,160.004,240.004,090.004,180.004,180.001.95%18,925
Dec 2, 20254,245.004,245.004,100.004,100.004,100.00-3.42%24,237
Dec 1, 20254,250.004,330.004,160.004,245.004,245.00-0.12%46,599
Nov 28, 20254,200.004,270.004,085.004,250.004,250.001.31%14,967
Nov 27, 20254,115.004,340.004,115.004,195.004,195.000.12%38,573
Nov 26, 20254,320.004,355.004,130.004,190.004,190.00-1.06%90,906
Nov 25, 20253,925.004,265.003,710.004,235.004,235.009.57%555,476
Nov 24, 20253,965.004,950.003,775.003,865.003,865.00-1.53%1,560,879
Nov 21, 20253,940.003,940.003,805.003,925.003,925.00-15,596
Nov 20, 20253,885.003,970.003,870.003,925.003,925.001.16%6,474
Nov 19, 20253,920.003,920.003,845.003,880.003,880.00-1.02%10,293
Nov 18, 20253,980.004,045.003,850.003,920.003,920.00-1.63%17,615
Nov 17, 20254,120.004,135.003,985.003,985.003,985.00-3.28%19,649
Nov 14, 20254,180.004,205.004,010.004,120.004,120.00-1.90%23,082
Nov 13, 20254,145.004,220.004,025.004,200.004,200.002.31%29,301
Nov 12, 20254,145.004,200.004,035.004,105.004,105.00-13,323
Nov 11, 20254,115.004,225.004,030.004,105.004,105.00-0.97%19,861
Nov 10, 20253,935.004,145.003,935.004,145.004,145.004.02%50,839
Nov 7, 20254,060.004,075.003,880.003,985.003,985.00-2.45%10,552
Nov 6, 20253,950.004,085.003,880.004,085.004,085.004.88%21,096
Nov 5, 20253,945.003,945.003,730.003,895.003,895.00-1.27%34,916
Nov 4, 20253,900.004,020.003,855.003,945.003,945.000.51%27,641
Nov 3, 20254,075.004,210.003,910.003,925.003,925.00-3.33%54,598
Oct 31, 20254,180.004,180.004,055.004,060.004,060.00-2.64%40,702
Oct 30, 20254,265.004,305.004,160.004,170.004,170.00-2.23%24,532
Oct 29, 20254,255.004,295.004,235.004,265.004,265.000.24%28,189
Oct 28, 20254,320.004,400.004,255.004,255.004,255.00-2.63%54,385
Oct 27, 20254,455.004,480.004,360.004,370.004,370.00-1.80%29,784
Oct 24, 20254,560.004,560.004,440.004,450.004,450.00-2.20%9,919
Oct 23, 20254,435.004,550.004,375.004,550.004,550.001.11%16,290
Oct 22, 20254,615.004,650.004,360.004,500.004,500.00-0.88%24,985
Oct 21, 20254,405.004,640.004,380.004,540.004,540.002.48%61,784
Oct 20, 20254,435.004,440.004,375.004,430.004,430.00-0.23%13,487
Oct 17, 20254,495.004,500.004,360.004,440.004,440.000.45%13,584
Oct 16, 20254,395.004,535.004,320.004,420.004,420.000.68%23,262
Oct 15, 20254,370.004,440.004,340.004,390.004,390.00-0.45%11,881
Oct 14, 20254,455.004,455.004,285.004,410.004,410.00-1.12%37,515
Oct 13, 20254,335.004,580.004,335.004,460.004,460.00-0.89%24,855
Oct 10, 20254,555.004,605.004,470.004,500.004,500.00-0.99%14,238
Oct 2, 20254,505.004,600.004,430.004,545.004,545.000.89%13,260
Oct 1, 20254,565.004,565.004,505.004,505.004,505.00-1.42%11,646
Sep 30, 20254,515.004,645.004,480.004,570.004,570.000.44%15,564
Sep 29, 20254,505.004,595.004,480.004,550.004,550.000.78%23,229
Sep 26, 20254,535.004,535.004,430.004,515.004,515.001.01%12,119
Sep 25, 20254,620.004,620.004,450.004,470.004,470.000.22%12,066
Sep 24, 20254,500.004,555.004,460.004,460.004,460.00-2.41%20,132
Sep 23, 20254,510.004,615.004,465.004,570.004,570.000.88%16,844
Sep 22, 20254,595.004,620.004,530.004,530.004,530.00-1.41%8,692
Sep 19, 20254,595.004,630.004,515.004,595.004,595.00-0.11%13,136
Sep 18, 20254,595.004,660.004,535.004,600.004,600.000.11%22,829
Sep 17, 20254,625.004,625.004,560.004,595.004,595.00-0.65%7,928
Sep 16, 20254,650.004,670.004,590.004,625.004,625.00-0.54%16,720
Sep 15, 20254,715.004,815.004,590.004,650.004,650.00-1.38%22,393
Sep 12, 20254,695.004,740.004,690.004,715.004,715.000.43%18,296
Sep 11, 20254,720.004,725.004,665.004,695.004,695.00-0.53%7,405
Sep 10, 20254,750.004,780.004,650.004,720.004,720.00-0.63%15,071
Sep 9, 20254,800.004,845.004,680.004,750.004,750.00-1.04%35,846
Sep 8, 20254,655.004,840.004,595.004,800.004,800.003.11%34,774
Sep 5, 20254,750.004,850.004,620.004,655.004,655.00-2.51%11,081
Sep 4, 20254,850.004,850.004,715.004,775.004,775.002.36%37,941
Sep 3, 20254,425.004,860.004,420.004,665.004,665.005.42%72,291
Sep 2, 20254,510.004,635.004,415.004,425.004,425.00-4.22%37,558
Sep 1, 20254,520.004,695.004,520.004,620.004,620.00-1.28%12,169
Aug 29, 20254,695.004,730.004,580.004,680.004,680.00-0.32%6,336
Aug 28, 20254,700.004,730.004,655.004,695.004,695.00-0.74%6,791
Aug 27, 20254,625.004,755.004,625.004,730.004,730.001.61%9,430
Aug 26, 20254,525.004,655.004,525.004,655.004,655.001.53%7,003
Aug 25, 20254,565.004,635.004,505.004,585.004,585.000.44%7,624
Aug 22, 20254,565.004,685.004,505.004,565.004,565.00-13,366
Aug 21, 20254,600.004,625.004,505.004,565.004,565.00-1.19%10,388
Aug 20, 20254,680.004,680.004,500.004,620.004,620.00-1.28%20,748
Aug 19, 20254,770.004,770.004,600.004,680.004,680.00-1.99%23,939
Aug 18, 20254,830.004,830.004,695.004,775.004,775.00-1.14%8,266
Aug 14, 20254,840.004,840.004,765.004,830.004,830.000.21%12,044
Aug 13, 20254,720.004,840.004,655.004,820.004,820.003.21%19,390
Aug 12, 20254,815.004,815.004,650.004,670.004,670.000.32%16,398
Aug 11, 20254,700.004,720.004,645.004,655.004,655.00-1.38%13,040
Aug 8, 20254,680.004,730.004,660.004,720.004,720.000.11%11,024
Aug 7, 20254,735.004,825.004,645.004,715.004,715.00-0.11%12,167
Aug 6, 20254,665.004,740.004,650.004,720.004,720.00-0.21%10,228
Aug 5, 20254,700.004,730.004,480.004,730.004,730.000.11%20,382
Aug 4, 20254,780.004,780.004,625.004,725.004,725.00-0.84%21,058
Aug 1, 20254,860.004,860.004,665.004,765.004,765.00-0.94%17,815
Jul 31, 20254,765.004,815.004,705.004,810.004,810.000.84%13,986
Jul 30, 20254,665.004,790.004,630.004,770.004,770.002.25%23,465
Jul 29, 20254,705.004,705.004,410.004,665.004,665.000.21%19,128
Jul 28, 20254,705.004,785.004,610.004,655.004,655.00-1.06%12,305
Jul 25, 20254,625.004,740.004,560.004,705.004,705.002.95%23,954
Jul 24, 20254,750.004,770.004,570.004,570.004,570.00-2.56%38,878
Jul 23, 20254,800.004,895.004,680.004,690.004,690.00-1.26%42,086
Jul 22, 20254,920.004,950.004,750.004,750.004,750.00-2.76%40,702
Jul 21, 20254,890.004,900.004,845.004,885.004,885.00-0.10%20,405
Jul 18, 20254,895.004,980.004,855.004,890.004,890.00-1.01%21,958
Jul 17, 20254,930.004,990.004,880.004,940.004,940.000.41%23,726
Jul 16, 20254,905.004,945.004,850.004,920.004,920.00-0.20%19,753
Jul 15, 20255,000.005,000.004,905.004,930.004,930.00-0.50%18,363
Jul 14, 20255,000.005,000.004,925.004,955.004,955.00-0.90%14,602
Jul 11, 20255,040.005,040.004,950.005,000.005,000.000.10%25,592