Skip to main content
APS Inc. (KOSDAQ:054620)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,050.00
-200.00 (-2.76%)
At close: Mar 6, 2026

APS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,700.006,760.006,300.006,640.006,640.00-5.82%307,098
Mar 6, 20267,200.007,580.006,880.007,050.007,050.00-2.76%426,258
Mar 5, 20267,470.008,000.007,110.007,250.007,250.0011.03%748,211
Mar 4, 20268,430.008,430.006,520.006,530.006,530.00-22.72%1,436,851
Mar 3, 20266,730.008,450.006,700.008,450.008,450.0030.00%3,835,035
Feb 27, 20264,950.006,500.004,620.006,500.006,500.0030.00%1,095,142
Feb 26, 20265,050.005,100.004,925.005,000.005,000.00-0.99%89,047
Feb 25, 20265,130.005,290.005,040.005,050.005,050.00-1.37%62,089
Feb 24, 20265,210.005,260.005,090.005,120.005,120.00-1.54%73,785
Feb 23, 20265,290.005,400.005,180.005,200.005,200.00-1.33%74,734
Feb 20, 20265,500.005,510.005,250.005,270.005,270.00-4.01%191,338
Feb 19, 20264,890.006,000.004,715.005,490.005,490.0012.38%943,016
Feb 13, 20264,695.004,925.004,650.004,885.004,885.003.83%172,622
Feb 12, 20264,600.004,705.004,500.004,705.004,705.002.62%89,825
Feb 11, 20264,620.004,650.004,490.004,585.004,585.00-0.76%46,835
Feb 10, 20264,580.004,650.004,470.004,620.004,620.000.87%43,141
Feb 9, 20264,465.004,595.004,380.004,580.004,580.003.04%83,151
Feb 6, 20264,400.004,450.004,140.004,445.004,445.000.91%67,049
Feb 5, 20264,490.004,540.004,350.004,405.004,405.00-3.19%40,378
Feb 4, 20264,410.004,770.004,320.004,550.004,550.003.17%131,527
Feb 3, 20264,285.004,420.004,280.004,410.004,410.003.76%46,227
Feb 2, 20264,360.004,470.004,215.004,250.004,250.00-3.08%60,045
Jan 30, 20264,475.004,535.004,355.004,385.004,385.00-1.90%64,952
Jan 29, 20264,550.004,550.004,390.004,470.004,470.00-1.87%107,293
Jan 28, 20264,550.004,625.004,455.004,555.004,555.000.55%73,559
Jan 27, 20264,460.004,655.004,355.004,530.004,530.002.26%162,921
Jan 26, 20264,440.004,595.004,300.004,430.004,430.00-1.23%147,772
Jan 23, 20264,945.004,945.004,380.004,485.004,485.00-6.37%238,884
Jan 22, 20264,500.005,430.004,260.004,790.004,790.0014.59%2,291,394
Jan 21, 20264,350.004,380.004,100.004,180.004,180.00-4.57%44,909
Jan 20, 20264,140.004,495.004,020.004,380.004,380.005.80%98,585
Jan 19, 20263,920.004,200.003,900.004,140.004,140.005.61%118,856
Jan 16, 20263,700.003,940.003,640.003,920.003,920.005.95%81,098
Jan 15, 20263,715.003,945.003,640.003,700.003,700.00-0.80%78,265
Jan 14, 20263,690.003,740.003,590.003,730.003,730.003.04%61,504
Jan 13, 20263,650.003,740.003,585.003,620.003,620.00-0.55%64,255
Jan 12, 20263,775.003,800.003,630.003,640.003,640.00-3.45%104,839
Jan 9, 20263,790.003,940.003,710.003,770.003,770.001.89%15,022
Jan 8, 20263,880.003,980.003,700.003,700.003,700.00-4.39%64,938
Jan 7, 20264,070.004,070.003,855.003,870.003,870.00-3.25%39,819
Jan 6, 20264,025.004,025.003,970.004,000.004,000.00-0.62%11,553
Jan 5, 20264,070.004,170.003,995.004,025.004,025.00-1.71%56,797
Jan 2, 20264,020.004,095.003,980.004,095.004,095.000.86%21,526
Dec 30, 20254,090.004,100.003,990.004,060.004,060.00-1.46%4,278
Dec 29, 20254,070.004,130.003,935.004,120.004,120.000.49%42,356
Dec 26, 20253,925.004,130.003,825.004,100.004,100.006.22%60,785
Dec 24, 20253,800.003,885.003,795.003,860.003,860.002.12%19,676
Dec 23, 20253,990.003,990.003,780.003,780.003,780.00-5.26%32,547
Dec 22, 20253,950.004,065.003,930.003,990.003,990.000.13%12,193
Dec 19, 20254,075.004,075.003,930.003,985.003,985.00-0.13%10,444
Dec 18, 20254,025.004,050.003,975.003,990.003,990.00-1.60%3,826
Dec 17, 20254,120.004,120.003,970.004,055.004,055.000.25%12,472
Dec 16, 20254,145.004,145.003,970.004,045.004,045.00-1.70%19,660
Dec 15, 20254,155.004,155.004,075.004,115.004,115.00-1.67%13,689
Dec 12, 20254,200.004,200.004,100.004,185.004,185.00-7,681
Dec 11, 20254,210.004,210.004,140.004,185.004,185.00-0.59%7,359
Dec 10, 20254,190.004,245.004,130.004,210.004,210.002.43%13,672
Dec 9, 20254,185.004,185.004,095.004,110.004,110.00-1.91%14,515
Dec 8, 20254,125.004,190.004,070.004,190.004,190.001.58%15,468
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