Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
APMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 7.79 | -0.040 | -0.49% | 7.84 | 8.04 | 7.60 | 3,885,009.00 |
| Apr 25 2024 | 7.83 | -0.370 | -4.48% | 8.20 | 8.20 | 7.59 | 6,767,962.00 |
| Apr 24 2024 | 8.20 | -0.180 | -2.10% | 8.49 | 8.49 | 7.82 | 4,899,298.00 |
| Apr 23 2024 | 8.37 | -0.180 | -2.07% | 8.55 | 8.63 | 8.30 | 7,328,226.00 |
| Apr 22 2024 | 8.55 | 0.00 | 0.00% | 10.81 | 10.85 | 8.32 | 5,540,559.00 |
| Apr 21 2024 | 8.55 | 0.020 | 0.19% | 8.53 | 8.69 | 8.31 | 7,459,435.00 |
| Apr 20 2024 | 8.53 | 0.410 | 5.07% | 8.21 | 8.80 | 8.01 | 5,471,472.00 |
| Apr 19 2024 | 8.12 | -0.020 | -0.20% | 8.14 | 8.44 | 7.65 | 7,699,015.00 |
| Apr 18 2024 | 8.14 | 0.060 | 0.72% | 7.98 | 8.20 | 7.67 | 6,338,864.00 |
| Apr 17 2024 | 8.08 | -0.090 | -1.08% | 8.19 | 8.34 | 7.69 | 6,492,321.00 |
| Apr 16 2024 | 8.17 | -0.270 | -3.14% | 8.42 | 8.56 | 7.94 | 6,357,250.00 |
| Apr 15 2024 | 8.43 | -0.170 | -2.01% | 8.66 | 8.79 | 8.22 | 5,122,674.00 |
| Apr 14 2024 | 8.61 | 0.460 | 5.61% | 8.20 | 8.70 | 7.80 | 7,860,656.00 |
| Apr 13 2024 | 8.15 | -0.590 | -6.74% | 8.86 | 9.21 | 7.54 | 10,438,099.00 |
| Apr 12 2024 | 8.74 | -1.75 | -16.71% | 10.39 | 10.61 | 8.68 | 10,058,132.00 |
| Apr 11 2024 | 10.49 | -0.280 | -2.60% | 10.78 | 10.85 | 10.25 | 9,391,159.00 |
| Apr 10 2024 | 10.77 | -0.220 | -2.00% | 10.96 | 11.02 | 10.60 | 6,347,042.00 |
| Apr 09 2024 | 10.99 | -0.280 | -2.48% | 11.34 | 11.44 | 10.86 | 6,868,229.00 |
| Apr 08 2024 | 11.27 | 0.340 | 3.11% | 11.02 | 11.52 | 10.92 | 5,115,442.00 |
| Apr 07 2024 | 10.93 | 0.060 | 0.55% | 10.87 | 12.03 | 10.55 | 6,152,267.00 |
| Apr 06 2024 | 10.87 | -0.140 | -1.27% | 10.97 | 11.01 | 10.50 | 7,977,477.00 |
| Apr 05 2024 | 11.01 | 0.060 | 0.55% | 10.93 | 11.11 | 10.46 | 5,550,308.00 |
| Apr 04 2024 | 10.95 | -0.190 | -1.71% | 11.14 | 11.40 | 10.73 | 6,226,426.00 |
| Apr 03 2024 | 11.14 | -0.190 | -1.68% | 11.27 | 11.63 | 10.68 | 8,859,739.00 |
| Apr 02 2024 | 11.33 | -0.860 | -7.05% | 12.19 | 12.35 | 10.51 | 7,997,180.00 |
| Apr 01 2024 | 12.19 | -0.230 | -1.85% | 12.52 | 13.11 | 11.47 | 5,691,521.00 |
| Mar 31 2024 | 12.42 | -1.12 | -8.27% | 13.53 | 13.78 | 12.20 | 6,793,059.00 |
| Mar 30 2024 | 13.54 | 0.640 | 4.96% | 12.86 | 13.98 | 12.70 | 7,370,040.00 |
| Mar 29 2024 | 12.90 | 1.57 | 13.86% | 11.31 | 13.93 | 11.21 | 8,262,927.00 |
| Mar 28 2024 | 11.33 | 0.580 | 5.40% | 10.64 | 11.43 | 10.61 | 2,990,595.00 |
| Mar 27 2024 | 10.75 | -0.670 | -5.87% | 11.44 | 11.52 | 10.53 | 6,951,438.00 |
| Mar 26 2024 | 11.42 | 0.100 | 0.88% | 11.33 | 11.86 | 11.14 | 8,762,764.00 |
| Mar 25 2024 | 11.32 | 0.400 | 3.66% | 10.91 | 11.70 | 10.73 | 7,979,655.00 |
| Mar 24 2024 | 10.92 | 0.280 | 2.63% | 10.51 | 10.98 | 10.43 | 6,450,314.00 |
| Mar 23 2024 | 10.64 | 0.200 | 1.92% | 10.40 | 10.83 | 10.40 | 5,725,830.00 |
| Mar 22 2024 | 10.44 | -0.010 | -0.10% | 10.47 | 10.80 | 10.24 | 2,358,113.00 |
| Mar 21 2024 | 10.45 | -0.350 | -3.24% | 10.81 | 11.10 | 10.34 | 2,542,801.00 |
| Mar 20 2024 | 10.80 | 1.31 | 13.82% | 9.48 | 10.97 | 9.31 | 4,348,702.00 |
| Mar 19 2024 | 9.49 | -2.12 | -18.27% | 11.68 | 11.68 | 9.21 | 3,960,375.00 |
| Mar 18 2024 | 11.61 | -0.680 | -5.53% | 12.25 | 12.99 | 11.61 | 2,419,222.00 |
| Mar 17 2024 | 12.29 | 0.180 | 1.49% | 12.00 | 12.85 | 11.64 | 4,377,894.00 |
| Mar 16 2024 | 12.11 | 0.100 | 0.83% | 12.02 | 13.73 | 11.67 | 4,614,874.00 |
| Mar 15 2024 | 12.01 | -1.75 | -12.72% | 13.29 | 13.85 | 11.22 | 7,638,497.00 |
| Mar 14 2024 | 13.76 | 2.47 | 21.88% | 11.43 | 14.24 | 10.76 | 5,725,501.00 |
| Mar 13 2024 | 11.29 | 1.27 | 12.67% | 10.00 | 11.96 | 9.93 | 4,979,858.00 |
| Mar 12 2024 | 10.02 | 0.620 | 6.60% | 9.41 | 10.13 | 9.37 | 2,752,915.00 |
| Mar 11 2024 | 9.40 | 0.040 | 0.48% | 9.38 | 9.67 | 9.07 | 3,501,658.00 |
| Mar 10 2024 | 9.36 | 0.260 | 2.80% | 9.12 | 9.80 | 8.91 | 3,101,701.00 |
| Mar 09 2024 | 9.10 | 0.360 | 4.12% | 8.72 | 9.18 | 8.61 | 3,437,775.00 |
| Mar 08 2024 | 8.74 | -0.190 | -2.12% | 8.93 | 8.95 | 8.50 | 791,245.00 |
| Mar 07 2024 | 8.93 | 0.290 | 3.32% | 8.67 | 8.94 | 8.49 | 1,264,833.00 |
| Mar 06 2024 | 8.64 | 0.390 | 4.71% | 8.18 | 8.67 | 7.96 | 1,754,444.00 |
| Mar 05 2024 | 8.25 | -1.39 | -14.42% | 9.72 | 9.78 | 7.93 | 3,714,775.00 |
| Mar 04 2024 | 9.64 | -0.090 | -0.89% | 9.70 | 10.12 | 9.42 | 2,565,653.00 |
| Mar 03 2024 | 9.73 | -0.430 | -4.22% | 10.01 | 10.14 | 9.20 | 4,800,374.00 |
| Mar 02 2024 | 10.16 | 0.940 | 10.23% | 9.25 | 10.24 | 9.07 | 4,174,633.00 |
| Mar 01 2024 | 9.22 | 0.440 | 5.05% | 8.80 | 9.22 | 8.76 | 1,048,047.00 |
| Feb 29 2024 | 8.77 | 0.010 | 0.15% | 8.69 | 9.06 | 8.63 | 1,034,433.00 |
| Feb 28 2024 | 8.76 | 0.010 | 0.09% | 8.75 | 9.10 | 8.57 | 1,207,464.00 |
| Feb 27 2024 | 8.75 | 0.230 | 2.75% | 8.52 | 9.10 | 8.50 | 992,193.00 |
| Feb 26 2024 | 8.52 | 0.030 | 0.29% | 8.50 | 8.52 | 8.37 | 937,205.00 |
| Feb 25 2024 | 8.49 | 0.030 | 0.37% | 8.43 | 8.52 | 8.35 | 677,805.00 |
| Feb 24 2024 | 8.46 | 0.050 | 0.63% | 8.36 | 8.49 | 8.31 | 792,631.00 |
| Feb 23 2024 | 8.41 | 0.020 | 0.21% | 8.42 | 8.44 | 8.26 | 564,416.00 |
| Feb 22 2024 | 8.39 | -0.160 | -1.82% | 8.53 | 8.55 | 8.39 | 860,656.00 |
| Feb 21 2024 | 8.55 | -0.030 | -0.37% | 8.60 | 8.63 | 8.51 | 997,776.00 |
| Feb 20 2024 | 8.58 | -0.080 | -0.91% | 8.66 | 8.66 | 8.52 | 973,098.00 |
| Feb 19 2024 | 8.66 | -0.070 | -0.82% | 8.71 | 8.72 | 8.51 | 2,621,201.00 |
| Feb 18 2024 | 8.73 | -0.120 | -1.38% | 8.85 | 8.90 | 8.71 | 2,073,371.00 |
| Feb 17 2024 | 8.85 | 0.010 | 0.07% | 8.85 | 8.91 | 8.73 | 55,307.00 |
