Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 35,700.00 | 36,150.00 | 33,550.00 | 35,000.00 | 33,054.32 | 865,094 |
| 2024-04-26 | 33,500.00 | 34,750.00 | 32,600.00 | 34,250.00 | 32,346.02 | 645,642 |
| 2024-04-25 | 32,750.00 | 35,250.00 | 31,900.00 | 33,500.00 | 31,637.71 | 1,183,856 |
| 2024-04-24 | 32,900.00 | 33,900.00 | 32,500.00 | 32,900.00 | 31,071.07 | 1,294,476 |
| 2024-04-23 | 32,800.00 | 33,400.00 | 31,700.00 | 32,150.00 | 30,362.76 | 830,961 |
| 2024-04-22 | 31,800.00 | 32,950.00 | 31,300.00 | 32,700.00 | 30,882.18 | 834,848 |
| 2024-04-19 | 32,500.00 | 33,700.00 | 30,800.00 | 32,850.00 | 31,023.84 | 2,091,746 |
| 2024-04-18 | 30,300.00 | 33,350.00 | 29,750.00 | 32,800.00 | 30,976.62 | 3,661,828 |
| 2024-04-17 | 27,900.00 | 31,250.00 | 27,550.00 | 30,150.00 | 28,473.94 | 6,657,902 |
| 2024-04-16 | 27,450.00 | 29,350.00 | 26,850.00 | 27,450.00 | 25,924.03 | 1,922,476 |
| 2024-04-15 | 27,400.00 | 28,400.00 | 26,250.00 | 28,200.00 | 26,632.34 | 2,049,101 |
| 2024-04-12 | 23,600.00 | 28,800.00 | 23,550.00 | 27,850.00 | 26,301.80 | 7,803,253 |
| 2024-04-11 | 22,850.00 | 23,600.00 | 22,650.00 | 23,400.00 | 22,099.18 | 172,198 |
| 2024-04-09 | 23,250.00 | 23,450.00 | 22,600.00 | 23,350.00 | 22,051.96 | 257,869 |
| 2024-04-08 | 24,200.00 | 24,250.00 | 23,200.00 | 23,550.00 | 22,240.84 | 313,382 |
| 2024-04-05 | 22,000.00 | 24,350.00 | 22,000.00 | 23,900.00 | 22,571.38 | 987,259 |
| 2024-04-04 | 21,700.00 | 22,350.00 | 21,700.00 | 22,250.00 | 21,013.11 | 122,999 |
| 2024-04-03 | 21,800.00 | 21,800.00 | 21,400.00 | 21,650.00 | 20,446.46 | 63,986 |
| 2024-04-02 | 21,650.00 | 22,300.00 | 21,600.00 | 21,950.00 | 20,729.78 | 117,165 |
| 2024-04-01 | 22,350.00 | 22,350.00 | 21,800.00 | 21,850.00 | 20,635.34 | 101,723 |
| 2024-03-29 | 21,800.00 | 22,300.00 | 21,700.00 | 22,300.00 | 21,060.33 | 170,269 |
| 2024-03-28 | 21,750.00 | 21,850.00 | 21,400.00 | 21,650.00 | 20,446.46 | 66,984 |
| 2024-03-27 | 20,950.00 | 21,850.00 | 20,850.00 | 21,700.00 | 20,493.68 | 119,158 |
| 2024-03-26 | 20,700.00 | 21,300.00 | 20,650.00 | 20,950.00 | 19,785.37 | 102,774 |
| 2024-03-25 | 20,950.00 | 21,300.00 | 20,600.00 | 20,650.00 | 19,502.05 | 60,544 |
| 2024-03-22 | 21,100.00 | 21,150.00 | 20,700.00 | 20,950.00 | 19,785.37 | 58,404 |
| 2024-03-21 | 21,100.00 | 21,250.00 | 20,850.00 | 20,950.00 | 19,785.37 | 58,400 |
| 2024-03-20 | 20,350.00 | 21,050.00 | 20,350.00 | 21,000.00 | 19,832.59 | 86,240 |
| 2024-03-19 | 20,700.00 | 20,800.00 | 20,300.00 | 20,300.00 | 19,171.51 | 73,810 |
| 2024-03-18 | 20,750.00 | 21,000.00 | 20,600.00 | 20,800.00 | 19,643.71 | 41,528 |
| 2024-03-15 | 21,250.00 | 21,250.00 | 20,750.00 | 20,800.00 | 19,643.71 | 62,176 |
| 2024-03-14 | 21,850.00 | 21,950.00 | 20,800.00 | 21,300.00 | 20,115.92 | 113,286 |
| 2024-03-13 | 21,850.00 | 22,000.00 | 21,450.00 | 21,600.00 | 20,399.24 | 72,833 |
| 2024-03-12 | 21,500.00 | 21,750.00 | 21,250.00 | 21,650.00 | 20,446.46 | 53,848 |
| 2024-03-11 | 21,650.00 | 21,800.00 | 21,300.00 | 21,450.00 | 20,257.58 | 59,272 |
| 2024-03-08 | 21,750.00 | 22,100.00 | 21,600.00 | 21,850.00 | 20,635.34 | 107,749 |
| 2024-03-07 | 21,600.00 | 22,350.00 | 21,600.00 | 21,750.00 | 20,540.90 | 188,784 |
| 2024-03-06 | 20,550.00 | 21,400.00 | 20,500.00 | 21,350.00 | 20,163.14 | 76,408 |
| 2024-03-05 | 21,200.00 | 21,200.00 | 20,650.00 | 20,700.00 | 19,549.27 | 52,303 |
| 2024-03-04 | 21,000.00 | 21,300.00 | 20,850.00 | 21,200.00 | 20,021.48 | 57,705 |
| 2024-02-29 | 20,950.00 | 21,000.00 | 20,650.00 | 20,850.00 | 19,690.93 | 27,755 |
| 2024-02-28 | 20,900.00 | 21,150.00 | 20,700.00 | 20,950.00 | 19,785.37 | 39,498 |
| 2024-02-27 | 21,500.00 | 21,500.00 | 20,600.00 | 20,600.00 | 19,454.83 | 124,587 |
| 2024-02-26 | 21,800.00 | 22,100.00 | 21,450.00 | 21,500.00 | 20,304.80 | 59,137 |
| 2024-02-23 | 22,200.00 | 22,300.00 | 21,600.00 | 21,700.00 | 20,493.68 | 82,720 |
| 2024-02-22 | 21,150.00 | 22,000.00 | 20,850.00 | 22,000.00 | 20,777.00 | 112,798 |
| 2024-02-21 | 20,900.00 | 21,300.00 | 20,800.00 | 20,850.00 | 19,690.93 | 41,563 |
| 2024-02-20 | 21,250.00 | 21,300.00 | 20,850.00 | 21,000.00 | 19,832.59 | 58,947 |
| 2024-02-19 | 21,300.00 | 21,500.00 | 21,150.00 | 21,250.00 | 20,068.70 | 47,676 |
| 2024-02-16 | 21,600.00 | 21,700.00 | 21,200.00 | 21,300.00 | 20,115.92 | 56,026 |
| 2024-02-15 | 21,500.00 | 21,550.00 | 21,200.00 | 21,350.00 | 20,163.14 | 44,468 |
| 2024-02-14 | 20,950.00 | 21,600.00 | 20,950.00 | 21,450.00 | 20,257.58 | 67,929 |
| 2024-02-13 | 21,100.00 | 21,400.00 | 20,900.00 | 21,250.00 | 20,068.70 | 71,965 |
| 2024-02-08 | 20,600.00 | 21,200.00 | 20,600.00 | 20,800.00 | 19,643.71 | 63,130 |
| 2024-02-07 | 20,500.00 | 20,700.00 | 20,300.00 | 20,600.00 | 19,454.83 | 48,165 |
| 2024-02-06 | 20,900.00 | 21,000.00 | 20,250.00 | 20,500.00 | 19,360.39 | 103,947 |
| 2024-02-05 | 21,300.00 | 21,300.00 | 20,750.00 | 20,900.00 | 19,738.15 | 67,115 |
| 2024-02-02 | 21,250.00 | 21,800.00 | 21,100.00 | 21,300.00 | 20,115.92 | 123,409 |
| 2024-02-01 | 21,450.00 | 21,550.00 | 21,050.00 | 21,250.00 | 20,068.70 | 70,790 |
| 2024-01-31 | 21,000.00 | 21,950.00 | 21,000.00 | 21,350.00 | 20,163.14 | 128,954 |
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.