Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 20,900.00 | 21,400.00 | 20,750.00 | 21,100.00 | 20,076.58 | 185,020 |
| 2024-07-24 | 21,600.00 | 22,000.00 | 21,500.00 | 21,600.00 | 20,552.33 | 80,882 |
| 2024-07-23 | 22,200.00 | 22,400.00 | 21,650.00 | 21,750.00 | 20,695.06 | 115,576 |
| 2024-07-22 | 22,600.00 | 22,600.00 | 21,550.00 | 21,900.00 | 20,837.78 | 254,472 |
| 2024-07-19 | 23,000.00 | 23,000.00 | 22,300.00 | 22,600.00 | 21,503.83 | 228,452 |
| 2024-07-18 | 23,000.00 | 23,250.00 | 22,700.00 | 23,000.00 | 21,884.43 | 267,430 |
| 2024-07-17 | 24,250.00 | 24,450.00 | 23,400.00 | 23,550.00 | 22,407.75 | 260,603 |
| 2024-07-16 | 25,400.00 | 25,400.00 | 24,250.00 | 24,300.00 | 23,121.37 | 235,716 |
| 2024-07-15 | 25,350.00 | 25,550.00 | 24,850.00 | 25,350.00 | 24,120.44 | 92,706 |
| 2024-07-12 | 26,150.00 | 26,250.00 | 25,100.00 | 25,200.00 | 23,977.72 | 314,515 |
| 2024-07-11 | 27,100.00 | 27,400.00 | 26,150.00 | 26,400.00 | 25,119.52 | 224,512 |
| 2024-07-10 | 27,000.00 | 27,150.00 | 26,300.00 | 26,700.00 | 25,404.96 | 245,328 |
| 2024-07-09 | 27,300.00 | 28,700.00 | 26,850.00 | 27,100.00 | 25,785.56 | 1,411,516 |
| 2024-07-08 | 25,000.00 | 26,000.00 | 25,000.00 | 25,700.00 | 24,453.47 | 127,904 |
| 2024-07-05 | 25,650.00 | 25,800.00 | 25,000.00 | 25,050.00 | 23,834.99 | 134,152 |
| 2024-07-04 | 25,300.00 | 25,800.00 | 24,950.00 | 25,550.00 | 24,310.74 | 106,887 |
| 2024-07-03 | 25,550.00 | 25,550.00 | 24,800.00 | 25,000.00 | 23,787.42 | 156,984 |
| 2024-07-02 | 26,250.00 | 26,250.00 | 25,000.00 | 25,300.00 | 24,072.87 | 160,540 |
| 2024-07-01 | 25,700.00 | 26,550.00 | 25,700.00 | 26,000.00 | 24,738.92 | 105,488 |
| 2024-06-28 | 26,550.00 | 26,550.00 | 25,650.00 | 25,750.00 | 24,501.04 | 133,913 |
| 2024-06-27 | 26,600.00 | 26,850.00 | 26,200.00 | 26,400.00 | 25,119.52 | 139,515 |
| 2024-06-26 | 25,900.00 | 27,100.00 | 25,500.00 | 26,850.00 | 25,357.39 | 252,746 |
| 2024-06-25 | 25,750.00 | 25,950.00 | 24,900.00 | 25,600.00 | 24,176.88 | 211,181 |
| 2024-06-24 | 26,450.00 | 26,600.00 | 25,750.00 | 25,750.00 | 24,318.54 | 230,693 |
| 2024-06-21 | 27,650.00 | 27,650.00 | 26,350.00 | 26,600.00 | 25,121.29 | 291,430 |
| 2024-06-20 | 27,950.00 | 28,100.00 | 27,600.00 | 27,850.00 | 26,301.80 | 157,169 |
| 2024-06-19 | 28,600.00 | 28,650.00 | 27,350.00 | 27,850.00 | 26,301.80 | 290,334 |
| 2024-06-18 | 28,150.00 | 28,550.00 | 27,900.00 | 28,350.00 | 26,774.00 | 252,140 |
| 2024-06-17 | 28,850.00 | 28,850.00 | 27,650.00 | 28,050.00 | 26,490.68 | 319,871 |
| 2024-06-14 | 28,500.00 | 29,700.00 | 28,400.00 | 29,000.00 | 27,387.87 | 667,334 |
| 2024-06-13 | 29,200.00 | 29,250.00 | 28,100.00 | 28,350.00 | 26,774.00 | 372,307 |
| 2024-06-12 | 27,850.00 | 28,850.00 | 27,650.00 | 28,600.00 | 27,010.11 | 397,859 |
| 2024-06-11 | 27,900.00 | 28,550.00 | 27,600.00 | 28,000.00 | 26,443.46 | 508,659 |
| 2024-06-10 | 26,550.00 | 28,150.00 | 26,400.00 | 27,350.00 | 25,829.59 | 766,259 |
| 2024-06-07 | 25,750.00 | 26,300.00 | 25,400.00 | 26,000.00 | 24,554.64 | 355,871 |
| 2024-06-05 | 25,700.00 | 25,900.00 | 25,200.00 | 25,400.00 | 23,988.00 | 235,160 |
| 2024-06-04 | 26,750.00 | 26,800.00 | 25,350.00 | 25,350.00 | 23,940.78 | 597,776 |
| 2024-06-03 | 27,150.00 | 27,150.00 | 26,250.00 | 26,650.00 | 25,168.51 | 256,054 |
| 2024-05-31 | 27,500.00 | 27,900.00 | 26,850.00 | 26,900.00 | 25,404.61 | 287,596 |
| 2024-05-30 | 27,600.00 | 28,500.00 | 27,150.00 | 27,700.00 | 26,160.14 | 515,164 |
| 2024-05-29 | 28,400.00 | 28,650.00 | 27,500.00 | 27,600.00 | 26,065.70 | 354,514 |
| 2024-05-28 | 27,300.00 | 29,500.00 | 27,300.00 | 28,350.00 | 26,774.00 | 769,610 |
| 2024-05-27 | 28,050.00 | 28,500.00 | 26,900.00 | 27,650.00 | 26,112.92 | 488,079 |
| 2024-05-24 | 28,350.00 | 29,300.00 | 27,800.00 | 27,800.00 | 26,254.58 | 490,869 |
| 2024-05-23 | 26,700.00 | 29,550.00 | 26,350.00 | 28,750.00 | 27,151.77 | 1,481,139 |
| 2024-05-22 | 27,450.00 | 27,500.00 | 26,350.00 | 26,350.00 | 24,885.18 | 563,772 |
| 2024-05-21 | 27,500.00 | 29,300.00 | 27,500.00 | 27,650.00 | 26,112.92 | 1,286,661 |
| 2024-05-20 | 26,350.00 | 27,850.00 | 26,300.00 | 27,250.00 | 25,735.15 | 821,035 |
| 2024-05-17 | 26,750.00 | 26,950.00 | 25,900.00 | 26,250.00 | 24,790.74 | 463,804 |
| 2024-05-16 | 26,700.00 | 27,200.00 | 26,350.00 | 26,950.00 | 25,451.83 | 630,078 |
| 2024-05-14 | 26,200.00 | 26,950.00 | 26,000.00 | 26,250.00 | 24,790.74 | 662,403 |
| 2024-05-13 | 27,150.00 | 27,400.00 | 25,750.00 | 26,050.00 | 24,601.86 | 1,027,950 |
| 2024-05-10 | 32,300.00 | 32,400.00 | 26,900.00 | 27,000.00 | 25,499.05 | 2,872,066 |
| 2024-05-09 | 34,000.00 | 34,250.00 | 31,850.00 | 32,550.00 | 30,740.52 | 1,281,506 |
| 2024-05-08 | 34,100.00 | 35,200.00 | 33,400.00 | 34,900.00 | 32,959.88 | 744,643 |
| 2024-05-07 | 34,300.00 | 34,350.00 | 32,800.00 | 33,800.00 | 31,921.03 | 581,750 |
| 2024-05-03 | 36,300.00 | 36,300.00 | 34,400.00 | 34,550.00 | 32,629.34 | 372,714 |
| 2024-05-02 | 35,200.00 | 35,800.00 | 33,800.00 | 35,250.00 | 33,290.43 | 464,170 |
| 2024-04-30 | 35,150.00 | 35,400.00 | 34,250.00 | 35,000.00 | 33,054.32 | 394,613 |
| 2024-04-29 | 35,700.00 | 36,150.00 | 33,550.00 | 35,000.00 | 33,054.32 | 865,094 |
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.