APS Inc. 054620
KRX · South Korea · Electronic Technology
KRW 3,875.00+170.00 (+4.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,875.00 | +4.59% | KRW 3,690.00 | KRW 3,945.00 | KRW 3,670.00 | 54.12K |
| 2026-10-01 | KRW 3,705.00 | +0.27% | KRW 3,725.00 | KRW 3,775.00 | KRW 3,675.00 | 34.41K |
| 2026-09-30 | KRW 3,695.00 | -0.67% | KRW 3,690.00 | KRW 3,780.00 | KRW 3,660.00 | 1.14M |
| 2026-09-29 | KRW 3,720.00 | 0.00% | KRW 3,720.00 | KRW 3,720.00 | KRW 3,620.00 | 16.04K |
| 2026-09-28 | KRW 3,720.00 | -0.53% | KRW 3,775.00 | KRW 3,865.00 | KRW 3,665.00 | 20.56K |
| 2026-09-23 | KRW 3,740.00 | +1.63% | KRW 3,680.00 | KRW 3,790.00 | KRW 3,670.00 | 9.07K |
| 2026-09-22 | KRW 3,680.00 | -2.77% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,675.00 | 26.65K |
| 2026-09-21 | KRW 3,785.00 | -1.17% | KRW 3,830.00 | KRW 3,895.00 | KRW 3,730.00 | 27.80K |
| 2026-09-18 | KRW 3,830.00 | +0.39% | KRW 3,790.00 | KRW 3,855.00 | KRW 3,740.00 | 18.53K |
| 2026-09-17 | KRW 3,815.00 | +0.66% | KRW 3,760.00 | KRW 3,850.00 | KRW 3,730.00 | 11.71K |
| 2026-09-16 | KRW 3,790.00 | -0.13% | KRW 3,825.00 | KRW 3,830.00 | KRW 3,700.00 | 14.94K |
| 2026-09-15 | KRW 3,795.00 | -0.78% | KRW 3,800.00 | KRW 3,845.00 | KRW 3,725.00 | 11.21K |
| 2026-09-14 | KRW 3,825.00 | -1.16% | KRW 3,870.00 | KRW 3,880.00 | KRW 3,765.00 | 21.39K |
| 2026-09-11 | KRW 3,870.00 | +0.78% | KRW 3,810.00 | KRW 3,870.00 | KRW 3,765.00 | 17.00K |
| 2026-09-10 | KRW 3,840.00 | 0.00% | KRW 3,840.00 | KRW 3,875.00 | KRW 3,740.00 | 20.12K |
| 2026-09-09 | KRW 3,840.00 | -1.92% | KRW 3,915.00 | KRW 3,960.00 | KRW 3,800.00 | 16.24K |
| 2026-09-08 | KRW 3,915.00 | +0.38% | KRW 3,855.00 | KRW 3,970.00 | KRW 3,820.00 | 21.09K |
| 2026-09-07 | KRW 3,900.00 | +1.30% | KRW 3,850.00 | KRW 3,980.00 | KRW 3,810.00 | 25.00K |
| 2026-09-04 | KRW 3,850.00 | +3.91% | KRW 3,800.00 | KRW 3,900.00 | KRW 3,675.00 | 31.13K |
| 2026-09-03 | KRW 3,705.00 | -1.98% | KRW 3,715.00 | KRW 3,820.00 | KRW 3,705.00 | 13.14K |
| 2026-09-02 | KRW 3,780.00 | -0.79% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,690.00 | 26.18K |
| 2026-09-01 | KRW 3,810.00 | -1.55% | KRW 3,840.00 | KRW 3,950.00 | KRW 3,755.00 | 11.25K |
| 2026-08-31 | KRW 3,870.00 | +0.52% | KRW 3,850.00 | KRW 3,880.00 | KRW 3,675.00 | 27.09K |
| 2026-08-28 | KRW 3,850.00 | +0.13% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,735.00 | 19.53K |
| 2026-08-27 | KRW 3,845.00 | +0.92% | KRW 3,810.00 | KRW 3,870.00 | KRW 3,795.00 | 15.23K |
| 2026-08-26 | KRW 3,810.00 | -0.78% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,710.00 | 18.72K |
| 2026-08-25 | KRW 3,840.00 | +1.19% | KRW 3,765.00 | KRW 3,920.00 | KRW 3,685.00 | 22.94K |
| 2026-08-24 | KRW 3,795.00 | +1.61% | KRW 3,740.00 | KRW 3,810.00 | KRW 3,735.00 | 15.53K |
| 2026-08-21 | KRW 3,735.00 | -3.36% | KRW 3,865.00 | KRW 3,890.00 | KRW 3,650.00 | 38.20K |
| 2026-08-20 | KRW 3,865.00 | -1.28% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,815.00 | 36.50K |
| 2026-08-19 | KRW 3,915.00 | -3.09% | KRW 4,040.00 | KRW 4,080.00 | KRW 3,845.00 | 18.79K |
| 2026-08-18 | KRW 4,040.00 | -2.77% | KRW 4,155.00 | KRW 4,155.00 | KRW 3,995.00 | 42.30K |
| 2026-08-14 | KRW 4,155.00 | -0.60% | KRW 4,160.00 | KRW 4,230.00 | KRW 4,070.00 | 30.71K |
| 2026-08-13 | KRW 4,180.00 | 0.00% | KRW 4,135.00 | KRW 4,235.00 | KRW 4,080.00 | 29.21K |
| 2026-08-12 | KRW 4,180.00 | +0.12% | KRW 4,175.00 | KRW 4,295.00 | KRW 4,075.00 | 25.43K |
| 2026-08-11 | KRW 4,175.00 | -0.95% | KRW 4,190.00 | KRW 4,300.00 | KRW 4,140.00 | 29.59K |
| 2026-08-10 | KRW 4,215.00 | +0.48% | KRW 4,335.00 | KRW 4,335.00 | KRW 4,055.00 | 36.00K |
| 2026-08-07 | KRW 4,195.00 | -1.06% | KRW 4,210.00 | KRW 4,390.00 | KRW 4,120.00 | 15.17K |
| 2026-08-06 | KRW 4,240.00 | -1.40% | KRW 4,375.00 | KRW 4,375.00 | KRW 4,150.00 | 13.64K |
| 2026-08-05 | KRW 4,300.00 | +2.63% | KRW 4,250.00 | KRW 4,400.00 | KRW 4,205.00 | 29.01K |
| 2026-08-04 | KRW 4,190.00 | +2.57% | KRW 4,060.00 | KRW 4,210.00 | KRW 4,060.00 | 34.51K |
| 2026-08-03 | KRW 4,085.00 | -0.97% | KRW 3,950.00 | KRW 4,230.00 | KRW 3,950.00 | 62.63K |
| 2026-07-31 | KRW 4,125.00 | +10.00% | KRW 3,700.00 | KRW 4,135.00 | KRW 3,660.00 | 39.97K |
| 2026-07-30 | KRW 3,750.00 | +3.16% | KRW 3,280.00 | KRW 3,790.00 | KRW 3,280.00 | 72.41K |
| 2026-07-29 | KRW 3,635.00 | -12.41% | KRW 4,025.00 | KRW 4,160.00 | KRW 3,430.00 | 211.28K |
| 2026-07-28 | KRW 4,150.00 | -1.19% | KRW 4,150.00 | KRW 4,270.00 | KRW 3,900.00 | 38.00K |
| 2026-07-27 | KRW 4,200.00 | +0.36% | KRW 4,185.00 | KRW 4,290.00 | KRW 4,065.00 | 10.21K |
| 2026-07-24 | KRW 4,185.00 | -2.45% | KRW 4,285.00 | KRW 4,325.00 | KRW 4,110.00 | 17.18K |
| 2026-07-23 | KRW 4,290.00 | +1.90% | KRW 4,250.00 | KRW 4,365.00 | KRW 4,145.00 | 19.78K |
| 2026-07-22 | KRW 4,210.00 | -0.24% | KRW 4,230.00 | KRW 4,440.00 | KRW 4,155.00 | 16.96K |
| 2026-07-21 | KRW 4,220.00 | +4.84% | KRW 4,025.00 | KRW 4,295.00 | KRW 3,910.00 | 55.86K |
| 2026-07-20 | KRW 4,025.00 | -4.17% | KRW 4,200.00 | KRW 4,200.00 | KRW 3,995.00 | 41.95K |
| 2026-07-16 | KRW 4,200.00 | -1.18% | KRW 4,250.00 | KRW 4,370.00 | KRW 4,200.00 | 39.17K |
| 2026-07-15 | KRW 4,250.00 | -2.52% | KRW 4,380.00 | KRW 4,470.00 | KRW 4,155.00 | 84.40K |
| 2026-07-14 | KRW 4,360.00 | -0.57% | KRW 4,350.00 | KRW 4,545.00 | KRW 4,150.00 | 29.73K |
| 2026-07-13 | KRW 4,385.00 | -0.11% | KRW 4,490.00 | KRW 4,720.00 | KRW 4,315.00 | 52.07K |
| 2026-07-10 | KRW 4,390.00 | +3.54% | KRW 4,240.00 | KRW 4,450.00 | KRW 4,215.00 | 38.91K |
| 2026-07-09 | KRW 4,240.00 | +3.04% | KRW 4,060.00 | KRW 4,330.00 | KRW 4,060.00 | 48.70K |
| 2026-07-08 | KRW 4,115.00 | +2.24% | KRW 4,030.00 | KRW 4,400.00 | KRW 3,990.00 | 91.26K |
| 2026-07-07 | KRW 4,025.00 | -4.05% | KRW 4,195.00 | KRW 4,245.00 | KRW 3,980.00 | 30.91K |
| 2026-07-06 | KRW 4,195.00 | +1.33% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,000.00 | 33.13K |
| 2026-07-03 | KRW 4,140.00 | +1.72% | KRW 4,075.00 | KRW 4,145.00 | KRW 3,900.00 | 35.50K |
| 2026-07-02 | KRW 4,070.00 | -3.67% | KRW 4,310.00 | KRW 4,310.00 | KRW 4,030.00 | 74.71K |
| 2026-07-01 | KRW 4,225.00 | +0.84% | KRW 4,195.00 | KRW 4,525.00 | KRW 4,140.00 | 101.78K |
| 2026-06-30 | KRW 4,190.00 | +2.95% | KRW 4,120.00 | KRW 4,245.00 | KRW 4,010.00 | 70.16K |
| 2026-06-29 | KRW 4,070.00 | +5.44% | KRW 3,600.00 | KRW 4,100.00 | KRW 3,600.00 | 38.30K |
| 2026-06-26 | KRW 3,860.00 | +5.18% | KRW 3,635.00 | KRW 3,860.00 | KRW 3,560.00 | 130.51K |
| 2026-06-25 | KRW 3,670.00 | -1.21% | KRW 3,730.00 | KRW 3,900.00 | KRW 3,650.00 | 64.00K |
| 2026-06-24 | KRW 3,715.00 | -7.47% | KRW 4,015.00 | KRW 4,075.00 | KRW 3,680.00 | 154.39K |
| 2026-06-23 | KRW 4,015.00 | -4.52% | KRW 4,200.00 | KRW 4,300.00 | KRW 3,905.00 | 61.00K |
| 2026-06-22 | KRW 4,205.00 | -5.72% | KRW 4,425.00 | KRW 4,515.00 | KRW 4,200.00 | 76.59K |
| 2026-06-19 | KRW 4,460.00 | -2.83% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,360.00 | 63.41K |
| 2026-06-18 | KRW 4,590.00 | -3.16% | KRW 4,740.00 | KRW 4,750.00 | KRW 4,400.00 | 58.49K |
| 2026-06-17 | KRW 4,740.00 | +4.06% | KRW 4,550.00 | KRW 4,825.00 | KRW 4,450.00 | 65.31K |
| 2026-06-16 | KRW 4,555.00 | -0.33% | KRW 4,610.00 | KRW 4,670.00 | KRW 4,345.00 | 59.05K |
| 2026-06-15 | KRW 4,570.00 | +2.81% | KRW 4,580.00 | KRW 4,755.00 | KRW 4,515.00 | 90.74K |
| 2026-06-12 | KRW 4,445.00 | +5.71% | KRW 4,280.00 | KRW 4,545.00 | KRW 4,280.00 | 75.67K |
| 2026-06-11 | KRW 4,205.00 | +1.57% | KRW 4,110.00 | KRW 4,285.00 | KRW 4,040.00 | 60.91K |
| 2026-06-10 | KRW 4,140.00 | +0.24% | KRW 4,125.00 | KRW 4,260.00 | KRW 4,010.00 | 22 |
| 2026-06-09 | KRW 4,130.00 | +0.12% | KRW 4,085.00 | KRW 4,200.00 | KRW 4,055.00 | 59.22K |
| 2026-06-08 | KRW 4,125.00 | -4.40% | KRW 4,100.00 | KRW 4,175.00 | KRW 3,935.00 | 84.53K |
| 2026-06-05 | KRW 4,315.00 | -0.35% | KRW 4,335.00 | KRW 4,555.00 | KRW 4,150.00 | 66.11K |
| 2026-06-04 | KRW 4,330.00 | -0.69% | KRW 4,325.00 | KRW 4,570.00 | KRW 4,250.00 | 51.81K |
| 2026-06-02 | KRW 4,360.00 | -1.36% | KRW 4,540.00 | KRW 4,540.00 | KRW 4,170.00 | 100.29K |
| 2026-06-01 | KRW 4,420.00 | -6.36% | KRW 4,655.00 | KRW 4,715.00 | KRW 4,340.00 | 168.06K |
| 2026-05-29 | KRW 4,720.00 | -5.22% | KRW 5,000.00 | KRW 5,030.00 | KRW 4,655.00 | 93.45K |
| 2026-05-28 | KRW 4,980.00 | -2.92% | KRW 5,190.00 | KRW 5,190.00 | KRW 4,805.00 | 108.77K |
| 2026-05-27 | KRW 5,130.00 | -6.56% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,110.00 | 127.21K |
| 2026-05-26 | KRW 5,490.00 | -2.49% | KRW 5,710.00 | KRW 5,780.00 | KRW 5,460.00 | 122.01K |
| 2026-05-22 | KRW 5,630.00 | +4.84% | KRW 5,500.00 | KRW 5,700.00 | KRW 5,430.00 | 69.21K |