Asia Pacific Satellite Inc. (KOSDAQ:211270)
South Korea
· Delayed Price · Currency is KRW 17,200
-280 (-1.60%)
At close: Apr 28, 2026
Asia Pacific Satellite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 19,480.00 | 19,690.00 | 18,650.00 | 19,030.00 | 19,030.00 | -2.31% | 412,168 |
| Feb 12, 2026 | 19,900.00 | 20,600.00 | 19,160.00 | 19,480.00 | 19,480.00 | -0.36% | 606,497 |
| Feb 11, 2026 | 19,430.00 | 20,850.00 | 19,000.00 | 19,550.00 | 19,550.00 | 0.62% | 689,821 |
| Feb 10, 2026 | 20,400.00 | 20,800.00 | 19,340.00 | 19,430.00 | 19,430.00 | -5.68% | 647,143 |
| Feb 9, 2026 | 21,000.00 | 21,400.00 | 19,850.00 | 20,600.00 | 20,600.00 | 1.48% | 1,326,048 |
| Feb 6, 2026 | 17,910.00 | 20,650.00 | 17,450.00 | 20,300.00 | 20,300.00 | 6.01% | 1,503,736 |
| Feb 5, 2026 | 20,300.00 | 20,650.00 | 19,000.00 | 19,150.00 | 19,150.00 | -9.24% | 743,131 |
| Feb 4, 2026 | 21,550.00 | 21,650.00 | 20,300.00 | 21,100.00 | 21,100.00 | -0.71% | 775,784 |
| Feb 3, 2026 | 20,850.00 | 22,400.00 | 20,650.00 | 21,250.00 | 21,250.00 | 5.99% | 2,016,050 |
| Feb 2, 2026 | 19,900.00 | 21,750.00 | 19,510.00 | 20,050.00 | 20,050.00 | -0.74% | 1,819,454 |
| Jan 30, 2026 | 20,100.00 | 20,700.00 | 19,500.00 | 20,200.00 | 20,200.00 | 0.75% | 1,409,284 |
| Jan 29, 2026 | 19,100.00 | 21,400.00 | 18,240.00 | 20,050.00 | 20,050.00 | 5.75% | 4,238,517 |
| Jan 28, 2026 | 19,210.00 | 19,570.00 | 18,830.00 | 18,960.00 | 18,960.00 | 0.21% | 792,844 |
| Jan 27, 2026 | 18,840.00 | 19,940.00 | 18,550.00 | 18,920.00 | 18,920.00 | -0.68% | 1,268,927 |
| Jan 26, 2026 | 18,110.00 | 19,590.00 | 17,400.00 | 19,050.00 | 19,050.00 | 5.19% | 1,854,148 |
| Jan 23, 2026 | 19,000.00 | 19,490.00 | 17,990.00 | 18,110.00 | 18,110.00 | -1.47% | 1,536,590 |
| Jan 22, 2026 | 17,930.00 | 21,750.00 | 17,150.00 | 18,380.00 | 18,380.00 | 2.51% | 7,302,828 |
| Jan 21, 2026 | 16,800.00 | 19,360.00 | 16,500.00 | 17,930.00 | 17,930.00 | 2.75% | 5,379,669 |
| Jan 20, 2026 | 15,320.00 | 18,930.00 | 15,260.00 | 17,450.00 | 17,450.00 | 15.64% | 8,104,844 |
| Jan 19, 2026 | 14,760.00 | 15,420.00 | 14,750.00 | 15,090.00 | 15,090.00 | 3.57% | 647,216 |
| Jan 16, 2026 | 15,020.00 | 15,020.00 | 14,510.00 | 14,570.00 | 14,570.00 | -2.80% | 321,313 |
| Jan 15, 2026 | 14,600.00 | 15,390.00 | 14,270.00 | 14,990.00 | 14,990.00 | 3.17% | 814,393 |
| Jan 14, 2026 | 15,000.00 | 15,000.00 | 14,250.00 | 14,530.00 | 14,530.00 | -3.13% | 617,059 |
| Jan 13, 2026 | 15,200.00 | 15,280.00 | 14,780.00 | 15,000.00 | 15,000.00 | -0.92% | 553,323 |
| Jan 12, 2026 | 15,250.00 | 15,990.00 | 14,820.00 | 15,140.00 | 15,140.00 | - | 1,626,382 |
| Jan 9, 2026 | 15,380.00 | 15,720.00 | 14,760.00 | 15,140.00 | 15,140.00 | -1.88% | 1,417,290 |
| Jan 8, 2026 | 14,050.00 | 16,500.00 | 13,850.00 | 15,430.00 | 15,430.00 | 9.82% | 6,334,732 |
| Jan 7, 2026 | 14,590.00 | 14,700.00 | 13,650.00 | 14,050.00 | 14,050.00 | -3.10% | 790,223 |
| Jan 6, 2026 | 14,200.00 | 15,880.00 | 13,900.00 | 14,500.00 | 14,500.00 | 1.40% | 2,949,272 |
| Jan 5, 2026 | 13,900.00 | 15,250.00 | 13,190.00 | 14,300.00 | 14,300.00 | 5.30% | 2,863,584 |
| Jan 2, 2026 | 12,650.00 | 13,750.00 | 12,470.00 | 13,580.00 | 13,580.00 | 7.18% | 1,327,435 |
| Dec 30, 2025 | 12,550.00 | 12,790.00 | 12,300.00 | 12,670.00 | 12,670.00 | -0.24% | 162,880 |
| Dec 29, 2025 | 12,480.00 | 12,830.00 | 12,220.00 | 12,700.00 | 12,700.00 | -0.31% | 178,043 |
| Dec 26, 2025 | 12,890.00 | 13,180.00 | 12,550.00 | 12,740.00 | 12,740.00 | 5.12% | 587,190 |
| Dec 24, 2025 | 11,820.00 | 12,300.00 | 11,450.00 | 12,120.00 | 12,120.00 | 3.50% | 481,590 |
| Dec 23, 2025 | 13,630.00 | 13,940.00 | 11,710.00 | 11,710.00 | 11,710.00 | -7.28% | 1,386,304 |
| Dec 22, 2025 | 11,920.00 | 13,000.00 | 11,850.00 | 12,630.00 | 12,630.00 | 9.26% | 1,252,462 |
| Dec 19, 2025 | 11,790.00 | 12,100.00 | 11,410.00 | 11,560.00 | 11,560.00 | 1.31% | 346,480 |
| Dec 18, 2025 | 11,010.00 | 11,520.00 | 10,880.00 | 11,410.00 | 11,410.00 | 2.15% | 119,311 |
| Dec 17, 2025 | 11,450.00 | 11,510.00 | 11,050.00 | 11,170.00 | 11,170.00 | -0.36% | 67,897 |
| Dec 16, 2025 | 11,280.00 | 11,530.00 | 10,850.00 | 11,210.00 | 11,210.00 | -4.02% | 88,381 |
| Dec 15, 2025 | 11,880.00 | 11,940.00 | 11,610.00 | 11,680.00 | 11,680.00 | 2.91% | 196,213 |
| Dec 12, 2025 | 11,140.00 | 11,440.00 | 11,020.00 | 11,350.00 | 11,350.00 | 4.90% | 215,508 |
| Dec 11, 2025 | 10,800.00 | 10,920.00 | 10,710.00 | 10,820.00 | 10,820.00 | 1.41% | 54,384 |
| Dec 10, 2025 | 10,720.00 | 10,800.00 | 10,660.00 | 10,670.00 | 10,670.00 | -0.74% | 25,194 |
| Dec 9, 2025 | 10,820.00 | 10,820.00 | 10,710.00 | 10,750.00 | 10,750.00 | -0.56% | 24,948 |
| Dec 8, 2025 | 10,720.00 | 10,850.00 | 10,720.00 | 10,810.00 | 10,810.00 | 1.22% | 58,257 |
| Dec 5, 2025 | 10,620.00 | 10,740.00 | 10,600.00 | 10,680.00 | 10,680.00 | -0.09% | 49,711 |
| Dec 4, 2025 | 10,860.00 | 10,860.00 | 10,650.00 | 10,690.00 | 10,690.00 | -0.65% | 47,938 |
| Dec 3, 2025 | 10,760.00 | 10,810.00 | 10,600.00 | 10,760.00 | 10,760.00 | 0.47% | 44,734 |
| Dec 2, 2025 | 10,570.00 | 10,710.00 | 10,570.00 | 10,710.00 | 10,710.00 | 0.75% | 35,101 |
| Dec 1, 2025 | 10,840.00 | 10,900.00 | 10,500.00 | 10,630.00 | 10,630.00 | -2.48% | 105,173 |