Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,100.00 | 17,800.00 | 16,870.00 | 17,730.00 | 17,730.00 | 57,169 |
| 2026-10-16 | 17,160.00 | 17,790.00 | 17,000.00 | 17,500.00 | 17,500.00 | 45,364 |
| 2026-10-15 | 18,020.00 | 18,020.00 | 16,620.00 | 17,030.00 | 17,030.00 | 94,825 |
| 2026-10-14 | 19,210.00 | 19,350.00 | 18,270.00 | 18,530.00 | 18,530.00 | 66,687 |
| 2026-10-13 | 19,000.00 | 19,210.00 | 18,020.00 | 19,130.00 | 19,130.00 | 76,546 |
| 2026-10-12 | 20,550.00 | 21,000.00 | 19,410.00 | 19,450.00 | 19,450.00 | 127,297 |
| 2026-10-08 | 20,000.00 | 20,850.00 | 19,950.00 | 20,600.00 | 20,600.00 | 37,340 |
| 2026-10-07 | 20,750.00 | 20,800.00 | 20,050.00 | 20,050.00 | 20,050.00 | 30,743 |
| 2026-10-06 | 20,800.00 | 20,850.00 | 20,500.00 | 20,800.00 | 20,800.00 | 33,265 |
| 2026-10-02 | 20,600.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | 58,548 |
| 2026-10-01 | 19,220.00 | 20,650.00 | 18,970.00 | 20,600.00 | 20,600.00 | 113,531 |
| 2026-09-30 | 19,230.00 | 19,490.00 | 19,070.00 | 19,140.00 | 19,140.00 | 61,553 |
| 2026-09-29 | 19,130.00 | 19,260.00 | 18,860.00 | 19,160.00 | 19,160.00 | 34,302 |
| 2026-09-28 | 19,210.00 | 19,320.00 | 18,940.00 | 19,110.00 | 19,110.00 | 28,273 |
| 2026-09-23 | 19,060.00 | 19,170.00 | 18,950.00 | 19,160.00 | 19,160.00 | 28,372 |
| 2026-09-22 | 19,140.00 | 19,220.00 | 18,670.00 | 18,900.00 | 18,900.00 | 60,418 |
| 2026-09-21 | 18,400.00 | 19,060.00 | 18,400.00 | 19,000.00 | 19,000.00 | 43,972 |
| 2026-09-18 | 18,940.00 | 19,060.00 | 18,290.00 | 18,290.00 | 18,290.00 | 66,104 |
| 2026-09-17 | 18,560.00 | 18,830.00 | 18,370.00 | 18,580.00 | 18,580.00 | 34,285 |
| 2026-09-16 | 18,190.00 | 18,600.00 | 18,000.00 | 18,580.00 | 18,580.00 | 31,779 |
| 2026-09-15 | 18,070.00 | 18,620.00 | 17,880.00 | 18,080.00 | 18,080.00 | 41,440 |
| 2026-09-14 | 18,530.00 | 18,530.00 | 18,010.00 | 18,040.00 | 18,040.00 | 35,829 |
| 2026-09-11 | 18,740.00 | 18,780.00 | 18,440.00 | 18,580.00 | 18,580.00 | 28,776 |
| 2026-09-10 | 18,750.00 | 19,050.00 | 18,520.00 | 18,980.00 | 18,980.00 | 22,039 |
| 2026-09-09 | 18,690.00 | 19,040.00 | 18,690.00 | 18,810.00 | 18,810.00 | 42,191 |
| 2026-09-08 | 19,230.00 | 19,280.00 | 18,670.00 | 18,680.00 | 18,680.00 | 35,093 |
| 2026-09-07 | 19,020.00 | 19,190.00 | 18,900.00 | 19,080.00 | 19,080.00 | 24,259 |
| 2026-09-04 | 18,530.00 | 18,870.00 | 18,530.00 | 18,830.00 | 18,830.00 | 27,207 |
| 2026-09-03 | 18,790.00 | 18,950.00 | 18,300.00 | 18,460.00 | 18,460.00 | 42,396 |
| 2026-09-02 | 19,000.00 | 19,110.00 | 18,710.00 | 18,740.00 | 18,740.00 | 32,988 |
| 2026-09-01 | 19,260.00 | 19,370.00 | 18,930.00 | 19,230.00 | 19,230.00 | 31,450 |
| 2026-08-31 | 19,020.00 | 19,290.00 | 18,620.00 | 19,280.00 | 19,280.00 | 38,229 |
| 2026-08-28 | 19,590.00 | 19,680.00 | 19,200.00 | 19,290.00 | 19,290.00 | 32,315 |
| 2026-08-27 | 19,570.00 | 19,930.00 | 19,240.00 | 19,600.00 | 19,600.00 | 33,811 |
| 2026-08-26 | 19,500.00 | 19,540.00 | 18,980.00 | 19,290.00 | 19,290.00 | 35,264 |
| 2026-08-25 | 18,670.00 | 19,470.00 | 18,080.00 | 19,470.00 | 19,470.00 | 55,658 |
| 2026-08-24 | 19,070.00 | 19,320.00 | 18,750.00 | 18,870.00 | 18,870.00 | 44,957 |
| 2026-08-21 | 19,800.00 | 19,800.00 | 18,750.00 | 18,880.00 | 18,880.00 | 64,518 |
| 2026-08-20 | 20,450.00 | 20,450.00 | 19,800.00 | 19,940.00 | 19,940.00 | 36,026 |
| 2026-08-19 | 19,500.00 | 20,100.00 | 19,380.00 | 19,830.00 | 19,830.00 | 62,719 |
| 2026-08-18 | 20,900.00 | 21,200.00 | 20,050.00 | 20,250.00 | 20,250.00 | 47,705 |
| 2026-08-14 | 20,500.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | 32,207 |
| 2026-08-13 | 20,800.00 | 20,800.00 | 20,250.00 | 20,450.00 | 20,450.00 | 53,020 |
| 2026-08-12 | 20,450.00 | 20,650.00 | 20,100.00 | 20,400.00 | 20,400.00 | 35,143 |
| 2026-08-11 | 20,200.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,500.00 | 39,066 |
| 2026-08-10 | 19,710.00 | 20,550.00 | 19,380.00 | 20,400.00 | 20,400.00 | 101,956 |
| 2026-08-07 | 20,100.00 | 20,650.00 | 19,420.00 | 19,660.00 | 19,660.00 | 79,442 |
| 2026-08-06 | 20,050.00 | 20,550.00 | 19,700.00 | 20,100.00 | 20,100.00 | 47,664 |
| 2026-08-05 | 20,150.00 | 20,750.00 | 20,000.00 | 20,450.00 | 20,450.00 | 34,877 |
| 2026-08-04 | 18,600.00 | 19,680.00 | 18,490.00 | 19,580.00 | 19,580.00 | 90,135 |
| 2026-08-03 | 17,920.00 | 18,930.00 | 17,910.00 | 18,400.00 | 18,400.00 | 84,549 |
| 2026-07-31 | 17,000.00 | 18,350.00 | 17,000.00 | 18,260.00 | 18,260.00 | 115,578 |
| 2026-07-30 | 15,800.00 | 16,870.00 | 15,800.00 | 16,020.00 | 16,020.00 | 111,702 |
| 2026-07-29 | 17,910.00 | 18,000.00 | 15,600.00 | 16,240.00 | 16,240.00 | 145,428 |
| 2026-07-28 | 18,680.00 | 18,700.00 | 17,560.00 | 17,720.00 | 17,720.00 | 87,915 |
| 2026-07-27 | 18,950.00 | 19,320.00 | 18,770.00 | 19,160.00 | 19,160.00 | 48,505 |
| 2026-07-24 | 19,290.00 | 19,290.00 | 18,600.00 | 18,640.00 | 18,640.00 | 50,797 |
| 2026-07-23 | 18,800.00 | 19,560.00 | 18,800.00 | 19,520.00 | 19,520.00 | 79,045 |
| 2026-07-22 | 19,570.00 | 19,830.00 | 18,710.00 | 18,730.00 | 18,730.00 | 66,278 |
| 2026-07-21 | 18,950.00 | 19,310.00 | 18,620.00 | 19,130.00 | 19,130.00 | 103,481 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 340.0000 KRW |
| 2025-06-27 | 200.0000 KRW |
| 2024-12-27 | 330.0000 KRW |
| 2024-06-27 | 200.0000 KRW |
| 2023-12-27 | 270.0000 KRW |
| 2022-12-28 | 270.0000 KRW |
| 2021-12-29 | 240.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.