KOSDAQ - Delayed Quote KRW

APS Inc. (054620.KQ)

5,370.00
+100.00
+(1.90%)
At close: May 9 at 3:30:09 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 9, 20255,320.005,370.005,100.005,370.005,370.0024,874
May 8, 20255,600.005,650.005,260.005,270.005,270.0080,399
May 7, 20255,690.005,740.005,410.005,600.005,600.0016,612
May 2, 20255,900.005,900.005,690.005,690.005,690.0015,980
Apr 30, 20255,990.006,040.005,900.005,900.005,900.0015,183
Apr 29, 20255,920.006,040.005,880.005,970.005,970.0036,534
Apr 28, 20255,940.006,020.005,850.005,900.005,900.0029,444
Apr 25, 20255,970.006,000.005,880.005,940.005,940.0016,083
Apr 24, 20255,980.006,000.005,830.005,900.005,900.0026,929
Apr 23, 20255,930.006,010.005,850.005,910.005,910.0046,551
Apr 22, 20256,000.006,060.005,900.005,920.005,920.0035,313
Apr 21, 20256,040.006,110.005,920.006,050.006,050.0013,509
Apr 18, 20255,900.006,070.005,850.006,040.006,040.0016,225
Apr 17, 20255,950.006,000.005,900.005,900.005,900.0013,499
Apr 16, 20256,000.006,070.005,930.006,000.006,000.0016,896
Apr 15, 20256,020.006,120.005,850.006,000.006,000.0028,991
Apr 14, 20255,990.006,090.005,940.006,020.006,020.0039,003
Apr 11, 20255,970.006,120.005,940.006,030.006,030.0029,376
Apr 10, 20255,840.006,100.005,580.006,050.006,050.0043,117
Apr 9, 20255,720.005,750.005,580.005,740.005,740.0035,598
Apr 8, 20255,610.005,820.005,610.005,730.005,730.0043,963
Apr 7, 20255,850.005,850.005,490.005,660.005,660.0053,359
Apr 4, 20255,940.006,000.005,780.005,890.005,890.009,084
Apr 3, 20255,890.006,030.005,780.006,010.006,010.0022,713
Apr 2, 20255,950.005,990.005,790.005,860.005,860.0046,076
Apr 1, 20255,710.006,030.005,710.005,950.005,950.0032,700
Mar 31, 20255,920.005,970.005,680.005,740.005,740.0081,993
Mar 28, 20256,010.006,170.005,890.005,950.005,950.0029,415
Mar 27, 20256,050.006,150.005,900.006,100.006,100.0042,028
Mar 26, 20256,080.006,250.006,050.006,130.006,130.0033,821
Mar 25, 20256,150.006,280.006,000.006,130.006,130.0046,970
Mar 24, 20256,080.006,230.006,000.006,140.006,140.0024,374
Mar 21, 20256,450.006,450.006,050.006,100.006,100.0055,110
Mar 20, 20256,300.006,520.006,290.006,370.006,370.0056,176
Mar 19, 20256,360.006,420.006,230.006,300.006,300.0029,333
Mar 18, 20256,480.006,550.006,270.006,370.006,370.0042,065
Mar 17, 20256,370.006,500.006,330.006,490.006,490.0047,316
Mar 14, 20256,390.006,480.006,270.006,380.006,380.0057,031
Mar 13, 20256,200.006,470.006,200.006,400.006,400.0059,677
Mar 12, 20256,090.006,320.006,050.006,210.006,210.0051,684
Mar 11, 20256,100.006,150.005,980.006,090.006,090.0028,332
Mar 10, 20256,100.006,210.006,050.006,150.006,150.0025,373
Mar 7, 20256,070.006,230.006,040.006,100.006,100.0018,891
Mar 6, 20256,210.006,310.006,100.006,100.006,100.0027,486
Mar 5, 20256,060.006,290.006,050.006,210.006,210.0051,748
Mar 4, 20256,060.006,200.006,000.006,080.006,080.0036,645
Feb 28, 20256,100.006,340.006,000.006,140.006,140.0048,854
Feb 27, 20256,440.006,440.006,000.006,180.006,180.0044,683
Feb 26, 20256,100.006,360.006,000.006,300.006,300.0050,484
Feb 25, 20256,120.006,140.006,010.006,120.006,120.0034,599
Feb 24, 20256,080.006,160.006,010.006,120.006,120.0029,994
Feb 21, 20256,240.006,240.006,110.006,130.006,130.0032,867
Feb 20, 20256,240.006,290.006,060.006,240.006,240.0041,973
Feb 19, 20256,330.006,390.006,080.006,250.006,250.0052,370
Feb 18, 20256,390.006,480.006,300.006,330.006,330.0037,174
Feb 17, 20256,390.006,540.006,100.006,450.006,450.0044,240
Feb 14, 20256,000.006,440.005,880.006,390.006,390.0085,723
Feb 13, 20255,870.006,050.005,790.005,980.005,980.0054,298
Feb 12, 20255,610.005,860.005,610.005,790.005,790.0031,854
Feb 11, 20255,750.005,860.005,560.005,670.005,670.0060,509
Feb 10, 20255,680.005,910.005,540.005,860.005,860.0036,427
Feb 7, 20255,440.005,720.005,300.005,700.005,700.0080,814
Feb 6, 20255,190.005,440.005,010.005,340.005,340.0073,644
Feb 5, 20254,500.005,260.004,435.005,000.005,000.00191,281
Feb 4, 20254,360.004,550.004,360.004,435.004,435.0011,026
Feb 3, 20254,660.004,700.004,285.004,355.004,355.0064,171
Jan 31, 20254,860.004,860.004,610.004,695.004,695.0057,246
Jan 24, 20254,855.004,930.004,805.004,860.004,860.008,690
Jan 23, 20254,930.004,940.004,810.004,860.004,860.0025,567
Jan 22, 20254,895.004,985.004,895.004,930.004,930.0019,058
Jan 21, 20255,100.005,100.004,920.004,970.004,970.0010,276
Jan 20, 20254,980.004,980.004,920.004,925.004,925.008,189
Jan 17, 20254,990.004,990.004,915.004,980.004,980.0010,152
Jan 16, 20254,995.005,030.004,985.005,000.005,000.006,348
Jan 15, 20255,000.005,030.004,940.004,995.004,995.0010,029
Jan 14, 20255,000.005,000.004,950.005,000.005,000.003,477
Jan 13, 20255,020.005,020.004,910.004,995.004,995.0019,189
Jan 10, 20254,955.005,060.004,875.005,030.005,030.0055,774
Jan 9, 20255,100.005,100.004,930.004,930.004,930.0037,605
Jan 8, 20255,150.005,170.005,010.005,040.005,040.0048,206
Jan 7, 20255,340.005,340.005,150.005,150.005,150.0020,509
Jan 6, 20255,250.005,260.005,190.005,260.005,260.0015,037
Jan 3, 20255,190.005,290.005,160.005,220.005,220.0010,327
Jan 2, 20255,220.005,270.005,100.005,180.005,180.0030,464
Dec 30, 20245,500.005,500.005,210.005,260.005,260.006,832
Dec 27, 20245,330.005,410.005,200.005,280.005,280.0012,765
Dec 26, 20245,390.005,500.005,370.005,380.005,380.007,183
Dec 24, 20245,490.005,510.005,430.005,440.005,440.0017,643
Dec 23, 20245,500.005,690.005,480.005,480.005,480.0016,718
Dec 20, 20245,800.005,890.005,490.005,490.005,490.006,336
Dec 19, 20245,750.005,830.005,690.005,740.005,740.0011,973
Dec 18, 20245,880.005,950.005,720.005,870.005,870.007,071
Dec 17, 20245,760.005,980.005,720.005,880.005,880.0012,441
Dec 16, 20245,810.005,870.005,660.005,810.005,810.0016,839
Dec 13, 20245,490.005,700.005,490.005,700.005,700.0013,216
Dec 12, 20245,520.005,640.005,350.005,610.005,610.0014,339
Dec 11, 20245,400.005,510.005,350.005,510.005,510.0019,635
Dec 10, 20245,010.005,500.005,010.005,450.005,450.0046,505
Dec 9, 20245,550.005,560.005,040.005,100.005,100.0063,145
Dec 6, 20245,700.005,790.005,500.005,590.005,590.0026,169
Dec 5, 20245,660.005,840.005,650.005,710.005,710.0025,519
Dec 4, 20245,510.005,800.005,510.005,660.005,660.0036,792
Dec 3, 20245,580.005,840.005,570.005,800.005,800.0021,975
Dec 2, 20245,700.005,820.005,600.005,610.005,610.0045,345
Nov 29, 20245,830.005,850.005,640.005,700.005,700.0022,904
Nov 28, 20245,840.005,910.005,730.005,750.005,750.0021,298
Nov 27, 20245,820.005,940.005,770.005,820.005,820.0022,378
Nov 26, 20245,820.006,020.005,550.005,820.005,820.0045,524
Nov 25, 20245,860.005,940.005,750.005,820.005,820.0046,911
Nov 22, 20245,950.006,040.005,800.005,850.005,850.0055,272
Nov 21, 20245,980.006,020.005,850.005,970.005,970.0020,465
Nov 20, 20245,800.006,000.005,800.005,980.005,980.0012,378
Nov 19, 20245,700.005,880.005,700.005,850.005,850.0037,667
Nov 18, 20245,680.005,970.005,680.005,730.005,730.0031,730
Nov 15, 20245,750.005,900.005,610.005,730.005,730.0019,753
Nov 14, 20245,720.005,930.005,700.005,800.005,800.0027,881
Nov 13, 20245,770.005,880.005,690.005,720.005,720.0030,247
Nov 12, 20246,030.006,040.005,700.005,770.005,770.0030,948
Nov 11, 20246,270.006,270.005,910.006,030.006,030.0022,629
Nov 8, 20246,310.006,400.006,200.006,250.006,250.0016,907
Nov 7, 20246,280.006,380.006,170.006,310.006,310.0013,208
Nov 6, 20246,350.006,450.006,200.006,330.006,330.0015,303
Nov 4, 20246,260.006,410.006,250.006,380.006,380.0015,585
Nov 1, 20246,140.006,260.006,090.006,250.006,250.0022,159
Oct 31, 20246,340.006,390.006,250.006,250.006,250.0015,652
Oct 30, 20246,370.006,410.006,350.006,350.006,350.0017,068
Oct 29, 20246,350.006,380.006,270.006,370.006,370.0020,484
Oct 28, 20246,240.006,350.006,210.006,330.006,330.0020,712
Oct 25, 20246,210.006,300.006,140.006,240.006,240.0013,736
Oct 24, 20246,190.006,240.005,910.006,210.006,210.0018,999
Oct 23, 20245,990.006,200.005,860.006,200.006,200.0030,846
Oct 22, 20245,900.006,030.005,860.006,000.006,000.0019,547
Oct 21, 20245,900.006,000.005,900.005,960.005,960.0015,365
Oct 18, 20246,080.006,080.005,850.005,980.005,980.0012,682
Oct 17, 20245,990.006,240.005,910.005,960.005,960.0083,251
Oct 16, 20245,820.005,920.005,680.005,890.005,890.0015,887
Oct 15, 20245,590.005,850.005,550.005,770.005,770.0019,120
Oct 14, 20245,460.005,630.005,350.005,600.005,600.0020,050
Oct 11, 20245,480.005,510.005,390.005,460.005,460.008,543
Oct 10, 20245,490.005,550.005,440.005,480.005,480.009,119
Oct 8, 20245,440.005,530.005,350.005,530.005,530.0015,361
Oct 7, 20245,360.005,450.005,310.005,450.005,450.0016,728
Oct 4, 20245,320.005,450.005,290.005,360.005,360.009,961
Oct 2, 20245,330.005,400.005,330.005,330.005,330.009,678
Sep 30, 20245,650.005,650.005,470.005,470.005,470.0010,449
Sep 27, 20245,640.005,650.005,530.005,650.005,650.005,626
Sep 26, 20245,450.005,680.005,400.005,650.005,650.0020,739
Sep 25, 20245,420.005,460.005,360.005,430.005,430.0016,092
Sep 24, 20245,380.005,440.005,310.005,350.005,350.0011,830
Sep 23, 20245,430.005,640.005,310.005,440.005,440.0014,894
Sep 20, 20245,590.005,590.005,440.005,480.005,480.009,262
Sep 19, 20245,520.005,550.005,410.005,510.005,510.007,182
Sep 13, 20245,430.005,540.005,420.005,520.005,520.006,256
Sep 12, 20245,390.005,770.005,330.005,440.005,440.0027,020
Sep 11, 20245,420.005,420.005,200.005,290.005,290.0014,758
Sep 10, 20245,350.005,410.005,300.005,360.005,360.008,772
Sep 9, 20245,330.005,500.005,250.005,340.005,340.0017,229
Sep 6, 20245,600.005,630.005,210.005,340.005,340.0023,867
Sep 5, 20245,650.005,650.005,350.005,470.005,470.0025,887
Sep 4, 20245,620.005,660.005,410.005,500.005,500.0025,742
Sep 3, 20245,810.005,960.005,730.005,830.005,830.005,984
Sep 2, 20245,880.006,010.005,710.005,880.005,880.0016,061
Aug 30, 20245,890.006,030.005,590.005,930.005,930.0029,394
Aug 29, 20246,090.006,090.005,810.005,880.005,880.0034,167
Aug 28, 20246,180.006,180.006,020.006,150.006,150.007,985
Aug 27, 20246,140.006,260.006,060.006,110.006,110.0010,706
Aug 26, 20246,350.006,350.006,010.006,140.006,140.0035,387
Aug 23, 20246,480.006,490.006,200.006,310.006,310.0011,660
Aug 22, 20246,420.006,440.006,250.006,400.006,400.009,919
Aug 21, 20246,300.006,440.006,280.006,420.006,420.0011,009
Aug 20, 20246,290.006,400.006,210.006,300.006,300.005,601
Aug 19, 20246,230.006,400.006,230.006,300.006,300.0019,271
Aug 16, 20246,240.006,300.006,160.006,190.006,190.0014,846
Aug 14, 20246,030.006,200.006,030.006,160.006,160.0016,072
Aug 13, 20246,110.006,130.005,970.006,080.006,080.0012,444
Aug 12, 20246,050.006,180.006,030.006,110.006,110.0021,878
Aug 9, 20245,810.006,100.005,810.006,050.006,050.0031,052
Aug 8, 20245,990.006,030.005,810.005,990.005,990.0019,075
Aug 7, 20246,020.006,150.005,880.005,990.005,990.0021,410
Aug 6, 20245,270.006,150.005,270.006,020.006,020.0053,099
Aug 5, 20246,450.006,450.005,500.005,560.005,560.0084,291
Aug 2, 20246,600.006,720.006,420.006,450.006,450.0033,314
Aug 1, 20246,590.006,730.006,570.006,690.006,690.007,378
Jul 31, 20246,660.006,670.006,570.006,630.006,630.0017,780
Jul 30, 20246,810.006,810.006,540.006,730.006,730.0022,077
Jul 29, 20246,550.006,870.006,530.006,730.006,730.0033,667
Jul 26, 20246,550.006,670.006,490.006,590.006,590.0028,027
Jul 25, 20246,430.006,650.006,410.006,550.006,550.0035,462
Jul 24, 20246,720.006,730.006,610.006,670.006,670.0022,848
Jul 23, 20246,730.006,760.006,650.006,690.006,690.0017,677
Jul 22, 20246,890.006,930.006,590.006,760.006,760.0032,769
Jul 19, 20246,820.006,960.006,740.006,750.006,750.0032,879
Jul 18, 20246,830.006,910.006,700.006,820.006,820.0044,698
Jul 17, 20246,900.006,910.006,810.006,890.006,890.0039,897
Jul 16, 20246,920.006,940.006,780.006,840.006,840.0034,562
Jul 15, 20247,050.007,050.006,860.006,920.006,920.0047,404
Jul 12, 20247,390.007,390.006,970.006,980.006,980.0084,025
Jul 11, 20247,040.007,530.007,030.007,200.007,200.00208,276
Jul 10, 20246,900.007,180.006,900.007,020.007,020.0060,998
Jul 9, 20247,000.007,150.006,880.006,880.006,880.0062,222
Jul 8, 20246,840.007,000.006,760.006,950.006,950.0033,638
Jul 5, 20246,870.007,050.006,790.006,840.006,840.0045,392
Jul 4, 20246,920.006,990.006,710.006,930.006,930.0089,476
Jul 3, 20247,140.007,160.006,710.006,870.006,870.00129,311
Jul 2, 20247,430.007,490.006,950.007,050.007,050.00195,095
Jul 1, 20247,620.007,770.007,480.007,530.007,530.00119,791
Jun 28, 20247,950.007,970.007,620.007,720.007,720.00130,281
Jun 27, 20248,200.008,200.007,930.007,950.007,950.00174,442
Jun 26, 20247,780.008,310.007,600.008,240.008,240.00328,803
Jun 25, 20247,710.008,030.007,340.007,780.007,780.00269,135
Jun 24, 20248,000.008,400.007,690.007,780.007,780.00972,228
Jun 21, 20246,890.007,760.006,890.007,680.007,680.00912,400
Jun 20, 20246,690.006,910.006,670.006,860.006,860.0054,485
Jun 19, 20246,790.006,810.006,650.006,690.006,690.0043,024
Jun 18, 20246,670.006,870.006,670.006,810.006,810.0029,840
Jun 17, 20246,630.006,710.006,630.006,670.006,670.0021,249
Jun 14, 20246,750.006,810.006,700.006,710.006,710.0021,661
Jun 13, 20246,800.007,000.006,730.006,810.006,810.0041,290
Jun 12, 20246,630.006,930.006,630.006,800.006,800.0088,169
Jun 11, 20246,640.006,740.006,600.006,640.006,640.0029,634
Jun 10, 20246,840.006,870.006,600.006,640.006,640.0050,844
Jun 7, 20246,610.006,880.006,610.006,860.006,860.0065,510
Jun 5, 20246,500.006,670.006,360.006,620.006,620.0053,659
Jun 4, 20246,480.006,570.006,420.006,420.006,420.0037,152
Jun 3, 20246,430.006,610.006,430.006,570.006,570.0017,415
May 31, 20246,500.006,570.006,430.006,520.006,520.0017,593
May 30, 20246,500.006,520.006,320.006,490.006,490.0033,530
May 29, 20246,600.006,700.006,350.006,500.006,500.0059,589
May 28, 20246,860.006,860.006,460.006,470.006,470.0076,369
May 27, 20246,730.006,800.006,680.006,770.006,770.0035,637
May 24, 20247,040.007,040.006,780.006,790.006,790.0035,441
May 23, 20246,750.007,080.006,730.006,980.006,980.0060,230
May 22, 20246,910.006,950.006,800.006,880.006,880.0041,187
May 21, 20246,910.006,970.006,820.006,890.006,890.0026,251
May 20, 20246,780.006,970.006,720.006,910.006,910.0033,205
May 17, 20246,860.006,860.006,700.006,780.006,780.0028,099
May 16, 20247,000.007,020.006,780.006,810.006,810.0043,194
May 14, 20246,700.006,870.006,630.006,800.006,800.0047,508
May 13, 20246,950.006,950.006,580.006,630.006,630.00111,492
May 10, 20247,020.007,140.006,860.006,910.006,910.0061,619
May 9, 20247,060.007,200.006,990.007,010.007,010.0036,870

Related Tickers

093640.KQ Tamul Multimedia Co., Ltd
3,645.00
+4.74%
 
101400.KQ N Citron, Inc.
383.00
+0.26%
 
429270.KQ Sigetronics, Inc
5,110.00
-3.40%
 
073570.KQ Urban Lithium Inc
717.00
-2.05%
 
0QZD.IL Advanced Micro Devices, Inc.
102.40
-1.01%
 
1INTC.MI Intel Corporation
18.58
-0.20%
 
IFX.F Infineon Technologies AG
31.34
+0.98%
 
AMD.DE Advanced Micro Devices, Inc.
91.03
-0.78%
 
4966.TWO Parade Technologies, Ltd.
537.00
-0.19%
 
4971.TWO IntelliEPI Inc. (Cayman)
104.50
+5.88%