Skip to main content
APS Inc. (KOSDAQ:054620)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,260.00
-130.00 (-1.76%)
At close: Apr 28, 2026

APS Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,150.007,250.007,060.007,110.007,110.00-2.07%122,522
Apr 28, 20267,460.007,500.007,180.007,260.007,260.00-1.76%160,918
Apr 27, 20267,300.007,540.007,150.007,390.007,390.001.37%204,129
Apr 24, 20267,160.007,350.007,080.007,290.007,290.001.82%145,972
Apr 23, 20267,500.007,560.007,060.007,160.007,160.00-4.15%259,965
Apr 22, 20267,700.007,700.007,190.007,470.007,470.00-2.99%258,188
Apr 21, 20267,190.007,760.007,010.007,700.007,700.007.09%560,717
Apr 20, 20267,280.007,400.007,150.007,190.007,190.00-1.24%236,807
Apr 17, 20267,390.007,440.007,110.007,280.007,280.00-1.22%178,625
Apr 16, 20267,930.007,930.007,360.007,370.007,370.00-7.06%400,920
Apr 15, 20268,280.008,310.007,750.007,930.007,930.001.28%367,905
Apr 14, 20268,020.008,170.007,810.007,830.007,830.000.13%270,964
Apr 13, 20268,050.008,160.007,590.007,820.007,820.00-6.90%624,381
Apr 10, 20268,940.008,970.008,400.008,400.008,400.00-5.72%676,920
Apr 9, 20268,500.009,640.008,320.008,910.008,910.008.00%2,273,461
Apr 8, 20267,240.008,250.007,130.008,250.008,250.0019.91%628,801
Apr 7, 20267,500.007,570.006,740.006,880.006,880.00-8.14%390,216
Apr 6, 20267,800.008,100.007,300.007,490.007,490.00-6.38%539,516
Apr 3, 20268,950.009,260.008,000.008,000.008,000.00-10.11%433,265
Apr 2, 20269,390.009,400.008,570.008,900.008,900.00-5.32%417,571
Apr 1, 20269,770.009,890.009,370.009,400.009,400.000.97%684,088
Mar 31, 20268,830.0010,770.008,510.009,310.009,310.005.44%1,909,795
Mar 30, 20268,660.009,010.008,550.008,830.008,830.00-1.89%155,972
Mar 27, 20268,580.009,180.008,390.009,000.009,000.002.39%289,689
Mar 26, 20269,320.009,320.008,500.008,790.008,790.00-6.98%435,422
Mar 25, 20269,390.009,760.009,100.009,450.009,450.001.94%689,504
Mar 24, 20269,000.009,310.008,740.009,270.009,270.004.39%613,648
Mar 23, 20269,400.009,620.008,870.008,880.008,880.00-6.53%493,105
Mar 20, 20269,280.009,750.008,910.009,500.009,500.003.49%705,296
Mar 19, 20268,800.009,380.008,790.009,180.009,180.003.96%585,637
Mar 18, 20268,660.008,950.008,560.008,830.008,830.001.96%304,751
Mar 17, 20269,140.009,320.008,640.008,660.008,660.00-4.42%609,370
Mar 16, 20269,020.009,420.008,880.009,060.009,060.001.12%727,959
Mar 13, 20267,900.009,380.007,730.008,960.008,960.0011.30%1,852,899
Mar 12, 20267,860.008,110.007,600.008,050.008,050.002.42%595,179
Mar 11, 20267,820.008,130.007,440.007,860.007,860.002.48%1,028,843
Mar 10, 20266,720.008,345.006,430.007,670.007,670.0015.51%2,069,962
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