APS Innovation Co., Ltd. 079810
KRX · South Korea · Electronic Technology
KRW 3,690.00+80.00 (+2.22%)
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 3,690.00 | +2.22% | KRW 3,610.00 | KRW 3,730.00 | KRW 3,450.00 | 74.38K |
| 2026-10-01 | KRW 3,610.00 | +0.42% | KRW 3,550.00 | KRW 3,635.00 | KRW 3,515.00 | 32.06K |
| 2026-09-30 | KRW 3,595.00 | +2.57% | KRW 3,510.00 | KRW 3,635.00 | KRW 3,510.00 | 38.75K |
| 2026-09-29 | KRW 3,505.00 | -2.23% | KRW 3,550.00 | KRW 3,590.00 | KRW 3,500.00 | 19.60K |
| 2026-09-28 | KRW 3,585.00 | +0.99% | KRW 3,600.00 | KRW 3,690.00 | KRW 3,545.00 | 27.53K |
| 2026-09-23 | KRW 3,550.00 | -2.74% | KRW 3,675.00 | KRW 3,675.00 | KRW 3,500.00 | 45.62K |
| 2026-09-22 | KRW 3,650.00 | +0.69% | KRW 3,700.00 | KRW 3,760.00 | KRW 3,630.00 | 43.04K |
| 2026-09-21 | KRW 3,625.00 | -3.20% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,620.00 | 39.70K |
| 2026-09-18 | KRW 3,745.00 | 0.00% | KRW 3,760.00 | KRW 3,827.00 | KRW 3,730.00 | 32.33K |
| 2026-09-17 | KRW 3,745.00 | +0.67% | KRW 3,725.00 | KRW 3,800.00 | KRW 3,662.00 | 56.44K |
| 2026-09-16 | KRW 3,720.00 | +2.06% | KRW 3,655.00 | KRW 3,740.00 | KRW 3,585.00 | 56.53K |
| 2026-09-15 | KRW 3,645.00 | +0.55% | KRW 3,635.00 | KRW 3,760.00 | KRW 3,555.00 | 59.60K |
| 2026-09-14 | KRW 3,625.00 | -2.82% | KRW 3,640.00 | KRW 3,700.00 | KRW 3,615.00 | 32.58K |
| 2026-09-11 | KRW 3,730.00 | -0.80% | KRW 3,760.00 | KRW 3,785.00 | KRW 3,600.00 | 38.50K |
| 2026-09-10 | KRW 3,760.00 | -3.34% | KRW 3,890.00 | KRW 3,890.00 | KRW 3,760.00 | 52.49K |
| 2026-09-09 | KRW 3,890.00 | -5.12% | KRW 4,100.00 | KRW 4,150.00 | KRW 3,845.00 | 118.18K |
| 2026-09-08 | KRW 4,100.00 | +1.36% | KRW 4,025.00 | KRW 4,205.00 | KRW 4,010.00 | 204.43K |
| 2026-09-07 | KRW 4,045.00 | +0.75% | KRW 4,015.00 | KRW 4,075.00 | KRW 3,945.00 | 134.59K |
| 2026-09-04 | KRW 4,015.00 | +4.02% | KRW 3,860.00 | KRW 4,040.00 | KRW 3,850.00 | 234.68K |
| 2026-09-03 | KRW 3,860.00 | +1.71% | KRW 3,815.00 | KRW 3,975.00 | KRW 3,815.00 | 132.59K |
| 2026-09-02 | KRW 3,795.00 | -3.80% | KRW 3,905.00 | KRW 3,945.00 | KRW 3,765.00 | 70.17K |
| 2026-09-01 | KRW 3,945.00 | +3.54% | KRW 3,755.00 | KRW 3,965.00 | KRW 3,755.00 | 135.68K |
| 2026-08-31 | KRW 3,810.00 | +3.53% | KRW 3,680.00 | KRW 3,815.00 | KRW 3,570.00 | 94.74K |
| 2026-08-28 | KRW 3,680.00 | +2.79% | KRW 3,530.00 | KRW 3,690.00 | KRW 3,530.00 | 86.28K |
| 2026-08-27 | KRW 3,580.00 | +6.55% | KRW 3,345.00 | KRW 3,580.00 | KRW 3,335.00 | 127.78K |
| 2026-08-26 | KRW 3,360.00 | +0.90% | KRW 3,335.00 | KRW 3,415.00 | KRW 3,250.00 | 52.85K |
| 2026-08-25 | KRW 3,330.00 | +1.99% | KRW 3,205.00 | KRW 3,335.00 | KRW 3,070.00 | 116.11K |
| 2026-08-24 | KRW 3,265.00 | +4.98% | KRW 3,110.00 | KRW 3,290.00 | KRW 3,100.00 | 52.71K |
| 2026-08-21 | KRW 3,110.00 | -5.18% | KRW 3,210.00 | KRW 3,280.00 | KRW 3,095.00 | 52.16K |
| 2026-08-20 | KRW 3,280.00 | +0.31% | KRW 3,365.00 | KRW 3,380.00 | KRW 3,200.00 | 38.31K |
| 2026-08-19 | KRW 3,270.00 | -2.68% | KRW 3,350.00 | KRW 3,365.00 | KRW 3,225.00 | 40.46K |
| 2026-08-18 | KRW 3,360.00 | -4.55% | KRW 3,520.00 | KRW 3,535.00 | KRW 3,360.00 | 41.59K |
| 2026-08-14 | KRW 3,520.00 | +1.44% | KRW 3,460.00 | KRW 3,605.00 | KRW 3,405.00 | 76.93K |
| 2026-08-13 | KRW 3,470.00 | -0.86% | KRW 3,490.00 | KRW 3,580.00 | KRW 3,415.00 | 79.88K |
| 2026-08-12 | KRW 3,500.00 | -1.96% | KRW 3,570.00 | KRW 3,570.00 | KRW 3,465.00 | 88.64K |
| 2026-08-11 | KRW 3,570.00 | +1.56% | KRW 3,460.00 | KRW 3,590.00 | KRW 3,410.00 | 102.24K |
| 2026-08-10 | KRW 3,515.00 | +4.61% | KRW 3,360.00 | KRW 3,520.00 | KRW 3,355.00 | 103.57K |
| 2026-08-07 | KRW 3,360.00 | +3.54% | KRW 3,250.00 | KRW 3,460.00 | KRW 3,235.00 | 112.37K |
| 2026-08-06 | KRW 3,245.00 | +0.46% | KRW 3,230.00 | KRW 3,290.00 | KRW 3,100.00 | 80.60K |
| 2026-08-05 | KRW 3,230.00 | +3.19% | KRW 3,150.00 | KRW 3,300.00 | KRW 3,150.00 | 148.97K |
| 2026-08-04 | KRW 3,130.00 | +4.86% | KRW 2,980.00 | KRW 3,135.00 | KRW 2,980.00 | 89.03K |
| 2026-08-03 | KRW 2,985.00 | +5.66% | KRW 2,780.00 | KRW 3,055.00 | KRW 2,770.00 | 104.79K |
| 2026-07-31 | KRW 2,825.00 | +11.44% | KRW 2,640.00 | KRW 2,840.00 | KRW 2,620.00 | 118.85K |
| 2026-07-30 | KRW 2,535.00 | +4.97% | KRW 2,300.00 | KRW 2,605.00 | KRW 2,300.00 | 152.94K |
| 2026-07-29 | KRW 2,415.00 | -9.21% | KRW 2,700.00 | KRW 2,780.00 | KRW 2,270.00 | 235.04K |
| 2026-07-28 | KRW 2,660.00 | -6.83% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,650.00 | 114.73K |
| 2026-07-27 | KRW 2,855.00 | +1.78% | KRW 2,830.00 | KRW 2,915.00 | KRW 2,810.00 | 38.92K |
| 2026-07-24 | KRW 2,805.00 | -3.77% | KRW 2,850.00 | KRW 2,905.00 | KRW 2,800.00 | 50.61K |
| 2026-07-23 | KRW 2,915.00 | +6.39% | KRW 2,740.00 | KRW 2,915.00 | KRW 2,740.00 | 82.99K |
| 2026-07-22 | KRW 2,740.00 | +0.74% | KRW 2,805.00 | KRW 2,830.00 | KRW 2,740.00 | 66.47K |
| 2026-07-21 | KRW 2,720.00 | -0.91% | KRW 2,700.00 | KRW 2,800.00 | KRW 2,685.00 | 112.24K |
| 2026-07-20 | KRW 2,745.00 | -4.19% | KRW 2,820.00 | KRW 2,870.00 | KRW 2,725.00 | 80.04K |
| 2026-07-16 | KRW 2,865.00 | -1.55% | KRW 2,895.00 | KRW 2,945.00 | KRW 2,820.00 | 72.11K |
| 2026-07-15 | KRW 2,910.00 | +3.93% | KRW 2,810.00 | KRW 3,010.00 | KRW 2,810.00 | 82.67K |
| 2026-07-14 | KRW 2,800.00 | -2.27% | KRW 2,865.00 | KRW 2,935.00 | KRW 2,750.00 | 90.87K |
| 2026-07-13 | KRW 2,865.00 | -5.76% | KRW 3,030.00 | KRW 3,105.00 | KRW 2,860.00 | 99.62K |
| 2026-07-10 | KRW 3,040.00 | +6.85% | KRW 2,845.00 | KRW 3,065.00 | KRW 2,845.00 | 65.30K |
| 2026-07-09 | KRW 2,845.00 | +1.97% | KRW 2,795.00 | KRW 2,915.00 | KRW 2,770.00 | 100.84K |
| 2026-07-08 | KRW 2,790.00 | -4.45% | KRW 2,860.00 | KRW 2,985.00 | KRW 2,775.00 | 174.14K |
| 2026-07-07 | KRW 2,920.00 | -3.31% | KRW 3,000.00 | KRW 3,070.00 | KRW 2,870.00 | 126.34K |
| 2026-07-06 | KRW 3,020.00 | -1.31% | KRW 3,030.00 | KRW 3,100.00 | KRW 2,905.00 | 107.76K |
| 2026-07-03 | KRW 3,060.00 | +4.26% | KRW 2,935.00 | KRW 3,075.00 | KRW 2,825.00 | 201.09K |
| 2026-07-02 | KRW 2,935.00 | -5.93% | KRW 3,060.00 | KRW 3,120.00 | KRW 2,895.00 | 136.17K |
| 2026-07-01 | KRW 3,120.00 | +0.32% | KRW 3,180.00 | KRW 3,250.00 | KRW 3,065.00 | 178.27K |
| 2026-06-30 | KRW 3,110.00 | -2.81% | KRW 3,240.00 | KRW 3,240.00 | KRW 3,065.00 | 106.02K |
| 2026-06-29 | KRW 3,200.00 | +12.08% | KRW 2,805.00 | KRW 3,215.00 | KRW 2,800.00 | 166.47K |
| 2026-06-26 | KRW 2,855.00 | -3.22% | KRW 2,940.00 | KRW 2,950.00 | KRW 2,790.00 | 293.88K |
| 2026-06-25 | KRW 2,950.00 | -7.67% | KRW 3,180.00 | KRW 3,370.00 | KRW 2,930.00 | 215.54K |
| 2026-06-24 | KRW 3,195.00 | +1.27% | KRW 3,125.00 | KRW 3,235.00 | KRW 3,075.00 | 276.32K |
| 2026-06-23 | KRW 3,155.00 | -8.28% | KRW 3,360.00 | KRW 3,430.00 | KRW 3,150.00 | 217.96K |
| 2026-06-22 | KRW 3,440.00 | -4.44% | KRW 3,520.00 | KRW 3,600.00 | KRW 3,350.00 | 197.86K |
| 2026-06-19 | KRW 3,600.00 | -1.91% | KRW 3,645.00 | KRW 3,845.00 | KRW 3,495.00 | 210.48K |
| 2026-06-18 | KRW 3,670.00 | -4.30% | KRW 3,835.00 | KRW 3,850.00 | KRW 3,610.00 | 136.36K |
| 2026-06-17 | KRW 3,835.00 | +0.26% | KRW 3,875.00 | KRW 3,900.00 | KRW 3,770.00 | 86.19K |
| 2026-06-16 | KRW 3,825.00 | -1.54% | KRW 3,965.00 | KRW 3,975.00 | KRW 3,815.00 | 108.14K |
| 2026-06-15 | KRW 3,885.00 | +1.44% | KRW 3,880.00 | KRW 3,975.00 | KRW 3,830.00 | 114.24K |
| 2026-06-12 | KRW 3,830.00 | +4.08% | KRW 3,805.00 | KRW 3,935.00 | KRW 3,750.00 | 168.88K |
| 2026-06-11 | KRW 3,680.00 | +1.24% | KRW 3,575.00 | KRW 3,690.00 | KRW 3,540.00 | 107.16K |
| 2026-06-10 | KRW 3,635.00 | -0.82% | KRW 3,580.00 | KRW 3,780.00 | KRW 3,580.00 | 162.86K |
| 2026-06-09 | KRW 3,665.00 | +5.16% | KRW 3,490.00 | KRW 3,720.00 | KRW 3,490.00 | 199.76K |
| 2026-06-08 | KRW 3,485.00 | -8.65% | KRW 3,590.00 | KRW 3,660.00 | KRW 3,425.00 | 253.82K |
| 2026-06-05 | KRW 3,815.00 | -2.93% | KRW 3,895.00 | KRW 3,950.00 | KRW 3,735.00 | 235.23K |
| 2026-06-04 | KRW 3,930.00 | -2.36% | KRW 3,965.00 | KRW 4,185.00 | KRW 3,930.00 | 208.60K |
| 2026-06-02 | KRW 4,025.00 | -3.94% | KRW 4,120.00 | KRW 4,165.00 | KRW 4,010.00 | 268.75K |
| 2026-06-01 | KRW 4,190.00 | -5.84% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,165.00 | 298.84K |
| 2026-05-29 | KRW 4,450.00 | -3.37% | KRW 4,645.00 | KRW 4,695.00 | KRW 4,385.00 | 245.75K |
| 2026-05-28 | KRW 4,605.00 | -1.71% | KRW 4,815.00 | KRW 4,830.00 | KRW 4,475.00 | 245.33K |
| 2026-05-27 | KRW 4,685.00 | -6.67% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,655.00 | 357.80K |
| 2026-05-26 | KRW 5,020.00 | -2.71% | KRW 5,320.00 | KRW 5,340.00 | KRW 4,995.00 | 252.84K |
| 2026-05-22 | KRW 5,160.00 | +5.31% | KRW 4,915.00 | KRW 5,230.00 | KRW 4,910.00 | 223.09K |