Register to chat with like-minded investors on our interactive forums.
APMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 5.84 | 0.200 | 3.60% | 5.65 | 5.93 | 5.56 | 15,026,987.00 |
| Jul 24 2024 | 5.63 | -0.340 | -5.61% | 5.98 | 6.03 | 5.60 | 15,029,264.00 |
| Jul 23 2024 | 5.97 | 0.030 | 0.54% | 5.96 | 6.56 | 5.90 | 15,602,630.00 |
| Jul 22 2024 | 5.94 | -0.030 | -0.55% | 5.96 | 6.12 | 5.90 | 10,744,257.00 |
| Jul 21 2024 | 5.97 | -0.070 | -1.21% | 6.04 | 6.07 | 5.92 | 12,272,616.00 |
| Jul 20 2024 | 6.04 | 0.020 | 0.35% | 6.03 | 6.10 | 5.98 | 13,734,486.00 |
| Jul 19 2024 | 6.02 | 0.050 | 0.80% | 6.02 | 6.09 | 5.92 | 7,920,113.00 |
| Jul 18 2024 | 5.97 | -0.080 | -1.29% | 5.96 | 6.27 | 5.91 | 14,482,467.00 |
| Jul 17 2024 | 6.05 | -0.460 | -6.99% | 6.48 | 6.52 | 5.96 | 16,901,823.00 |
| Jul 16 2024 | 6.51 | -0.130 | -2.00% | 6.66 | 6.67 | 6.38 | 9,992,759.00 |
| Jul 15 2024 | 6.64 | 0.210 | 3.19% | 6.43 | 6.67 | 6.40 | 7,489,892.00 |
| Jul 14 2024 | 6.43 | -0.010 | -0.20% | 6.40 | 6.49 | 6.36 | 5,291,527.00 |
| Jul 13 2024 | 6.45 | 0.040 | 0.59% | 6.40 | 6.67 | 6.37 | 3,334,310.00 |
| Jul 12 2024 | 6.41 | -0.010 | -0.11% | 6.47 | 6.47 | 6.32 | 3,632,326.00 |
| Jul 11 2024 | 6.42 | -0.140 | -2.11% | 6.55 | 6.66 | 6.40 | 5,533,598.00 |
| Jul 10 2024 | 6.55 | -0.110 | -1.59% | 6.70 | 7.03 | 6.50 | 8,855,185.00 |
| Jul 09 2024 | 6.66 | 0.220 | 3.42% | 6.45 | 6.72 | 6.40 | 9,272,943.00 |
| Jul 08 2024 | 6.44 | 0.320 | 5.28% | 6.10 | 7.05 | 5.82 | 10,136,323.00 |
| Jul 07 2024 | 6.12 | -0.600 | -8.91% | 6.75 | 6.85 | 6.10 | 11,156,753.00 |
| Jul 06 2024 | 6.71 | 0.560 | 9.06% | 6.16 | 6.96 | 6.15 | 7,524,397.00 |
| Jul 05 2024 | 6.16 | -0.370 | -5.66% | 6.58 | 6.58 | 5.80 | 9,930,806.00 |
| Jul 04 2024 | 6.53 | -0.630 | -8.77% | 7.28 | 7.75 | 6.53 | 12,577,343.00 |
| Jul 03 2024 | 7.15 | -0.970 | -11.98% | 8.12 | 9.02 | 6.76 | 16,113,043.00 |
| Jul 02 2024 | 8.13 | 2.06 | 33.97% | 6.07 | 9.52 | 6.06 | 13,859,271.00 |
| Jul 01 2024 | 6.07 | -0.090 | -1.43% | 7.74 | 7.87 | 6.05 | 4,285,257.00 |
| Jun 30 2024 | 6.15 | 0.00 | 0.07% | 6.14 | 6.20 | 6.05 | 4,367,042.00 |
| Jun 29 2024 | 6.15 | 0.030 | 0.56% | 6.12 | 6.18 | 6.08 | 5,414,234.00 |
| Jun 28 2024 | 6.12 | -0.040 | -0.57% | 6.12 | 6.20 | 6.07 | 5,122,883.00 |
| Jun 27 2024 | 6.15 | 0.090 | 1.55% | 6.06 | 6.21 | 6.00 | 5,675,741.00 |
| Jun 26 2024 | 6.06 | -0.180 | -2.92% | 6.23 | 6.27 | 6.06 | 9,123,409.00 |
| Jun 25 2024 | 6.24 | 0.00 | 0.05% | 6.29 | 6.49 | 6.13 | 12,062,188.00 |
| Jun 24 2024 | 6.24 | -1.44 | -18.80% | 7.54 | 7.54 | 6.03 | 10,699,311.00 |
| Jun 23 2024 | 7.68 | 1.01 | 15.13% | 6.69 | 7.82 | 6.30 | 6,863,457.00 |
| Jun 22 2024 | 6.67 | 0.270 | 4.28% | 6.40 | 6.80 | 6.40 | 4,765,242.00 |
| Jun 21 2024 | 6.40 | -0.010 | -0.14% | 6.43 | 6.95 | 6.33 | 5,044,288.00 |
| Jun 20 2024 | 6.41 | -0.030 | -0.47% | 6.74 | 6.74 | 6.34 | 5,283,834.00 |
| Jun 19 2024 | 6.44 | 0.420 | 6.89% | 6.07 | 6.45 | 6.06 | 6,253,286.00 |
| Jun 18 2024 | 6.02 | -0.450 | -6.90% | 6.53 | 6.96 | 5.60 | 5,133,377.00 |
| Jun 17 2024 | 6.47 | -0.780 | -10.78% | 7.26 | 7.31 | 6.21 | 8,615,128.00 |
| Jun 16 2024 | 7.25 | -0.290 | -3.90% | 7.54 | 7.54 | 7.13 | 4,678,089.00 |
| Jun 15 2024 | 7.54 | 0.300 | 4.10% | 7.31 | 7.68 | 7.22 | 5,265,321.00 |
| Jun 14 2024 | 7.24 | -0.350 | -4.60% | 7.60 | 7.63 | 7.20 | 4,606,806.00 |
| Jun 13 2024 | 7.59 | -0.180 | -2.30% | 7.81 | 7.86 | 7.52 | 7,174,087.00 |
| Jun 12 2024 | 7.77 | 0.080 | 1.00% | 7.74 | 8.08 | 7.63 | 10,693,525.00 |
| Jun 11 2024 | 7.70 | -0.250 | -3.15% | 7.91 | 9.29 | 7.41 | 7,068,938.00 |
| Jun 10 2024 | 7.95 | -0.250 | -3.07% | 8.22 | 8.30 | 7.95 | 8,643,278.00 |
| Jun 09 2024 | 8.20 | 0.090 | 1.15% | 8.07 | 8.88 | 8.07 | 8,957,665.00 |
| Jun 08 2024 | 8.10 | -0.200 | -2.36% | 8.30 | 8.52 | 7.95 | 7,846,725.00 |
| Jun 07 2024 | 8.30 | -0.890 | -9.64% | 9.19 | 9.29 | 8.19 | 8,527,472.00 |
| Jun 06 2024 | 9.19 | 0.010 | 0.09% | 9.18 | 9.45 | 9.17 | 6,134,323.00 |
| Jun 05 2024 | 9.18 | -0.040 | -0.39% | 9.10 | 9.67 | 8.99 | 9,860,288.00 |
| Jun 04 2024 | 9.21 | 0.100 | 1.05% | 9.10 | 9.67 | 8.99 | 5,551,081.00 |
| Jun 03 2024 | 9.12 | -0.410 | -4.28% | 9.53 | 9.98 | 9.05 | 10,459,780.00 |
| Jun 02 2024 | 9.53 | -0.190 | -1.95% | 9.76 | 10.15 | 9.19 | 13,541,875.00 |
| Jun 01 2024 | 9.71 | 0.250 | 2.59% | 9.60 | 11.45 | 9.34 | 14,325,863.00 |
| May 31 2024 | 9.47 | 0.540 | 6.10% | 8.93 | 10.36 | 8.92 | 15,483,116.00 |
| May 30 2024 | 8.93 | -0.720 | -7.47% | 9.49 | 10.19 | 8.87 | 11,558,523.00 |
| May 29 2024 | 9.65 | -5.05 | -34.38% | 15.64 | 15.64 | 8.95 | 18,879,882.00 |
| May 28 2024 | 14.70 | 6.37 | 76.53% | 8.34 | 18.40 | 7.50 | 15,209,692.00 |
| May 27 2024 | 8.33 | 1.21 | 17.05% | 7.11 | 8.73 | 7.02 | 11,741,846.00 |
| May 26 2024 | 7.11 | -0.130 | -1.79% | 7.24 | 7.70 | 7.11 | 6,039,182.00 |
| May 25 2024 | 7.24 | 0.260 | 3.78% | 6.98 | 7.30 | 6.98 | 3,446,224.00 |
| May 24 2024 | 6.98 | -0.120 | -1.65% | 7.10 | 7.16 | 6.88 | 2,784,134.00 |
| May 23 2024 | 7.10 | -0.070 | -1.02% | 7.17 | 7.18 | 7.02 | 3,484,916.00 |
| May 22 2024 | 7.17 | -0.050 | -0.71% | 7.26 | 7.26 | 7.05 | 4,987,047.00 |
| May 21 2024 | 7.22 | -0.160 | -2.19% | 7.33 | 7.45 | 7.13 | 5,451,930.00 |
| May 20 2024 | 7.38 | 0.170 | 2.41% | 7.21 | 7.40 | 7.02 | 3,355,382.00 |
| May 19 2024 | 7.21 | -0.090 | -1.26% | 7.33 | 7.45 | 7.20 | 2,105,943.00 |
| May 18 2024 | 7.30 | 0.080 | 1.05% | 7.23 | 7.37 | 7.21 | 1,552,378.00 |
| May 17 2024 | 7.23 | 0.090 | 1.32% | 7.19 | 7.36 | 7.01 | 3,851,401.00 |
| May 16 2024 | 7.13 | -0.320 | -4.28% | 7.45 | 7.46 | 7.12 | 3,261,937.00 |
| May 15 2024 | 7.45 | 0.270 | 3.75% | 7.18 | 7.78 | 7.11 | 4,800,932.00 |
| May 14 2024 | 7.18 | -0.170 | -2.31% | 7.37 | 7.47 | 7.18 | 4,549,505.00 |
| May 13 2024 | 7.35 | -0.070 | -0.93% | 7.46 | 7.52 | 7.31 | 2,270,396.00 |
| May 12 2024 | 7.42 | -0.010 | -0.13% | 7.52 | 8.19 | 7.42 | 6,811,547.00 |
| May 11 2024 | 7.43 | 0.010 | 0.13% | 7.48 | 7.53 | 7.33 | 2,384,289.00 |
| May 10 2024 | 7.42 | 0.060 | 0.79% | 7.36 | 7.60 | 7.27 | 3,386,850.00 |
| May 09 2024 | 7.36 | 0.100 | 1.40% | 7.27 | 7.40 | 7.11 | 2,382,803.00 |
| May 08 2024 | 7.26 | -0.060 | -0.78% | 7.28 | 7.36 | 7.15 | 2,683,596.00 |
| May 07 2024 | 7.32 | 0.040 | 0.62% | 7.29 | 7.60 | 7.20 | 5,078,779.00 |
| May 06 2024 | 7.27 | -0.060 | -0.83% | 7.34 | 7.43 | 7.27 | 5,311,556.00 |
| May 05 2024 | 7.33 | -0.040 | -0.52% | 7.37 | 7.43 | 7.15 | 3,786,958.00 |
| May 04 2024 | 7.37 | 0.150 | 2.08% | 7.26 | 8.10 | 7.22 | 10,984,428.00 |
| May 03 2024 | 7.22 | 0.100 | 1.46% | 7.07 | 7.26 | 6.98 | 5,784,309.00 |
| May 02 2024 | 7.12 | 0.070 | 1.04% | 6.95 | 7.15 | 6.72 | 10,994,741.00 |
| May 01 2024 | 7.04 | -0.180 | -2.44% | 7.28 | 7.33 | 6.78 | 10,750,726.00 |
| Apr 30 2024 | 7.22 | -0.340 | -4.45% | 7.60 | 7.66 | 7.14 | 9,709,407.00 |
| Apr 29 2024 | 7.56 | -0.090 | -1.22% | 10.81 | 10.85 | 7.30 | 14,876,217.00 |
| Apr 28 2024 | 7.65 | -0.190 | -2.40% | 7.84 | 7.94 | 7.61 | 4,569,109.00 |
| Apr 27 2024 | 7.84 | 0.050 | 0.59% | 7.87 | 7.87 | 7.60 | 6,555,035.00 |
