Skip to main content
APS Innovation Co., Ltd. (KOSDAQ:079810)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,670.00
-280.00 (-4.03%)
Apr 29, 2026, 3:30 PM KST

APS Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,780.006,800.006,500.006,670.006,670.00-4.03%565,091
Apr 28, 20267,610.007,620.006,880.006,950.006,950.00-7.33%910,513
Apr 27, 20267,480.007,780.007,480.007,500.007,500.000.81%311,631
Apr 24, 20267,130.007,450.007,130.007,440.007,440.004.49%308,480
Apr 23, 20267,600.007,600.006,870.007,120.007,120.00-8.72%502,901
Apr 22, 20267,990.008,440.007,550.007,800.007,800.000.39%3,535,944
Apr 21, 20266,400.008,040.006,290.007,770.007,770.0025.53%9,232,064
Apr 20, 20266,000.006,190.005,800.006,190.006,190.001.31%687,110
Apr 17, 20266,120.006,150.005,790.006,110.006,110.000.49%579,407
Apr 16, 20266,570.006,620.006,070.006,080.006,080.00-7.18%1,199,704
Apr 15, 20266,990.006,990.006,300.006,550.006,550.00-4.80%1,343,496
Apr 14, 20266,780.006,910.006,600.006,880.006,880.001.47%880,204
Apr 13, 20266,290.006,970.006,200.006,780.006,780.007.62%1,569,825
Apr 10, 20265,970.006,480.005,820.006,300.006,300.008.62%2,653,718
Apr 9, 20265,630.006,050.005,460.005,800.005,800.0024.60%7,661,571
Apr 8, 20264,600.004,695.004,560.004,655.004,655.003.79%232,707
Apr 7, 20264,780.004,920.004,450.004,485.004,485.00-11.01%571,963
Apr 6, 20264,255.005,230.004,255.005,040.005,040.0017.62%1,675,514
Apr 3, 20264,260.004,340.004,185.004,285.004,285.001.30%88,377
Apr 2, 20264,400.004,530.004,190.004,230.004,230.00-3.31%140,591
Apr 1, 20264,280.004,425.004,275.004,375.004,375.003.31%110,075
Mar 31, 20264,300.004,350.004,150.004,235.004,235.00-1.28%113,695
Mar 30, 20264,340.004,390.004,150.004,290.004,290.00-1.38%72,095
Mar 27, 20264,300.004,360.004,100.004,350.004,350.000.69%121,377
Mar 26, 20264,440.004,440.004,245.004,320.004,320.00-1.82%69,854
Mar 25, 20264,265.004,400.004,210.004,400.004,400.004.51%76,550
Mar 24, 20264,165.004,235.004,020.004,210.004,210.003.69%86,273
Mar 23, 20264,300.004,300.004,060.004,060.004,060.00-6.02%114,049
Mar 20, 20264,300.004,360.004,215.004,320.004,320.000.82%61,818
Mar 19, 20264,295.004,325.004,230.004,285.004,285.00-2.17%59,970
Mar 18, 20264,370.004,435.004,290.004,380.004,380.001.15%60,895
Mar 17, 20264,260.004,370.004,260.004,330.004,330.002.24%61,012
Mar 16, 20264,305.004,305.004,185.004,235.004,235.00-1.63%68,426
Mar 13, 20264,330.004,340.004,160.004,305.004,305.00-1.37%108,481
Mar 12, 20264,295.004,365.004,250.004,365.004,365.001.51%57,807
Mar 11, 20264,270.004,400.004,230.004,300.004,300.000.82%126,170
Mar 10, 20264,300.004,345.004,200.004,265.004,265.002.03%112,795
Mar 9, 20264,385.004,385.003,960.004,180.004,180.00-5.22%152,965
Mar 6, 20264,265.004,420.004,140.004,410.004,410.003.28%164,201
Mar 5, 20264,010.004,305.004,010.004,270.004,270.0010.91%201,278
Mar 4, 20264,500.004,595.003,825.003,850.003,850.00-16.85%511,264
Mar 3, 20264,895.004,960.004,630.004,630.004,630.00-5.41%230,022
Feb 27, 20265,000.005,000.004,870.004,895.004,895.00-2.10%222,966
Feb 26, 20265,200.005,230.005,000.005,000.005,000.00-3.85%308,937
Feb 25, 20265,260.005,310.005,130.005,200.005,200.00-1.14%148,552
Feb 24, 20265,140.005,300.005,050.005,260.005,260.002.94%123,962
Feb 23, 20265,180.005,250.005,040.005,110.005,110.00-0.39%178,275
Feb 20, 20265,120.005,270.005,060.005,130.005,130.000.39%120,367
Feb 19, 20265,210.005,280.005,060.005,110.005,110.00-1.35%206,726
Feb 13, 20265,390.005,390.005,180.005,180.005,180.00-3.90%110,143
Feb 12, 20265,450.005,490.005,370.005,390.005,390.00-0.37%64,649
Feb 11, 20265,510.005,540.005,370.005,410.005,410.00-1.99%84,246
Feb 10, 20265,450.005,580.005,450.005,520.005,520.000.18%78,777
Feb 9, 20265,280.005,540.005,280.005,510.005,510.005.15%138,885
Feb 6, 20265,370.005,370.005,010.005,240.005,240.00-2.78%137,874
Feb 5, 20265,520.005,520.005,320.005,390.005,390.00-2.53%125,780
Feb 4, 20265,380.005,540.005,350.005,530.005,530.001.84%155,280
Feb 3, 20265,440.005,500.005,290.005,430.005,430.002.65%122,632
Feb 2, 20265,500.005,610.005,280.005,290.005,290.00-5.87%216,756
Jan 30, 20265,720.005,790.005,540.005,620.005,620.00-1.92%173,074
Jan 29, 20265,700.005,840.005,420.005,730.005,730.001.60%320,940
Jan 28, 20265,310.005,650.005,310.005,640.005,640.006.42%310,612
Jan 27, 20265,300.005,340.005,220.005,300.005,300.00-159,293
Jan 26, 20265,190.005,320.005,150.005,300.005,300.003.72%215,459
Jan 23, 20265,290.005,380.005,030.005,110.005,110.00-1.16%164,380
Jan 22, 20264,995.005,260.004,995.005,170.005,170.004.66%224,166
Jan 21, 20265,010.005,010.004,800.004,940.004,940.00-1.59%135,790
Jan 20, 20264,955.005,130.004,865.005,020.005,020.001.31%148,444
Jan 19, 20264,790.004,960.004,770.004,955.004,955.003.44%106,083
Jan 16, 20264,945.004,960.004,760.004,790.004,790.00-3.13%107,139
Jan 15, 20264,850.005,000.004,740.004,945.004,945.001.96%87,342
Jan 14, 20264,945.004,960.004,815.004,850.004,850.00-1.62%64,055
Jan 13, 20264,785.004,940.004,765.004,930.004,930.003.03%141,400
Jan 12, 20264,645.005,070.004,640.004,785.004,785.002.90%234,153
Jan 9, 20264,755.004,780.004,650.004,650.004,650.00-2.21%146,917
Jan 8, 20264,870.004,930.004,740.004,755.004,755.00-2.46%101,294
Jan 7, 20265,050.005,060.004,840.004,875.004,875.00-3.47%182,632
Jan 6, 20265,140.005,170.005,010.005,050.005,050.00-1.17%86,154
Jan 5, 20265,130.005,250.005,060.005,110.005,110.000.20%122,447
Jan 2, 20265,060.005,150.004,980.005,100.005,100.000.79%60,367
Dec 30, 20254,980.005,080.004,900.005,060.005,060.00-88,562
Dec 29, 20255,030.005,090.004,955.005,060.005,060.000.60%63,943
Dec 26, 20255,240.005,240.005,020.005,030.005,030.00-4.01%77,782
Dec 24, 20255,210.005,240.005,100.005,240.005,240.000.58%52,709
Dec 23, 20255,180.005,240.005,070.005,210.005,210.00-0.57%70,396
Dec 22, 20255,250.005,280.005,160.005,240.005,240.00-81,333
Dec 19, 20255,260.005,300.005,040.005,240.005,240.000.19%99,537
Dec 18, 20255,270.005,270.005,120.005,230.005,230.00-1.13%62,719
Dec 17, 20255,290.005,360.005,220.005,290.005,290.000.19%45,449
Dec 16, 20255,540.005,550.005,260.005,280.005,280.00-4.86%63,609
Dec 15, 20255,490.005,580.005,410.005,550.005,550.000.54%37,851
Dec 12, 20255,560.005,600.005,500.005,520.005,520.00-0.72%34,735
Dec 11, 20255,570.005,600.005,450.005,560.005,560.00-0.18%61,065
Dec 10, 20255,650.005,740.005,530.005,570.005,570.00-1.24%66,873
Dec 9, 20255,560.005,670.005,470.005,640.005,640.001.08%60,594
Dec 8, 20255,390.005,700.005,350.005,580.005,580.003.72%118,787
Dec 5, 20255,410.005,500.005,270.005,380.005,380.00-0.55%95,716
Dec 4, 20255,540.005,550.005,410.005,410.005,410.00-2.35%37,265
Dec 3, 20255,600.005,610.005,490.005,540.005,540.00-0.54%38,291
Dec 2, 20255,560.005,620.005,520.005,570.005,570.00-28,200