Advanced Process Systems Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	21,350.00	21,550.00	20,700.00	20,900.00	19,738.15	87,938
2024-01-29	21,550.00	21,900.00	21,150.00	21,350.00	20,163.14	70,178
2024-01-26	22,250.00	22,250.00	21,500.00	21,500.00	20,304.80	73,077
2024-01-25	22,700.00	22,850.00	21,600.00	21,800.00	20,588.12	130,645
2024-01-24	22,400.00	22,550.00	22,100.00	22,550.00	21,296.43	56,264
2024-01-23	22,800.00	22,800.00	22,200.00	22,350.00	21,107.55	72,172
2024-01-22	22,650.00	22,950.00	22,500.00	22,650.00	21,390.87	97,577
2024-01-19	22,100.00	22,550.00	22,050.00	22,400.00	21,154.77	103,263
2024-01-18	21,900.00	22,300.00	21,500.00	21,850.00	20,635.34	78,921
2024-01-17	22,500.00	22,850.00	21,850.00	21,900.00	20,682.56	110,343
2024-01-16	22,150.00	22,550.00	21,450.00	22,200.00	20,965.89	135,944
2024-01-15	22,250.00	22,650.00	22,100.00	22,150.00	20,918.67	53,470
2024-01-12	22,300.00	22,650.00	22,100.00	22,350.00	21,107.55	68,023
2024-01-11	22,750.00	22,900.00	22,150.00	22,300.00	21,060.33	115,573
2024-01-10	23,050.00	23,050.00	22,600.00	22,750.00	21,485.31	49,380
2024-01-09	23,150.00	23,300.00	22,800.00	22,850.00	21,579.75	132,197
2024-01-08	22,950.00	23,100.00	22,700.00	22,900.00	21,626.97	83,567
2024-01-05	23,250.00	23,400.00	22,700.00	22,950.00	21,674.19	104,119
2024-01-04	23,450.00	23,500.00	22,850.00	23,200.00	21,910.30	140,983
2024-01-03	23,000.00	23,850.00	22,850.00	23,550.00	22,240.84	192,873
2024-01-02	22,350.00	23,500.00	22,250.00	23,300.00	22,004.74	206,688
2023-12-28	22,550.00	22,650.00	22,100.00	22,300.00	21,060.33	81,313
2023-12-27	22,450.00	22,800.00	22,000.00	22,500.00	21,249.21	111,520
2023-12-26	22,450.00	22,450.00	22,000.00	22,300.00	20,805.34	127,490
2023-12-22	22,750.00	23,000.00	22,350.00	22,500.00	20,991.93	169,671
2023-12-21	22,900.00	23,150.00	22,250.00	22,650.00	21,131.88	296,395
2023-12-20	22,950.00	23,300.00	22,750.00	22,950.00	21,411.77	204,770
2023-12-19	22,550.00	23,400.00	22,500.00	22,950.00	21,411.77	465,827
2023-12-18	22,800.00	23,100.00	22,400.00	22,550.00	21,038.58	371,934
2023-12-15	22,600.00	25,250.00	22,400.00	22,600.00	21,085.23	3,643,587
2023-12-14	22,100.00	22,200.00	21,400.00	21,400.00	19,965.66	160,860
2023-12-13	21,900.00	22,000.00	21,700.00	21,900.00	20,432.15	156,774
2023-12-12	21,150.00	21,950.00	21,100.00	21,850.00	20,385.50	130,057
2023-12-11	21,300.00	21,400.00	21,050.00	21,250.00	19,825.71	68,269
2023-12-08	21,000.00	21,300.00	20,950.00	21,200.00	19,779.06	67,699
2023-12-07	20,550.00	21,000.00	20,450.00	20,800.00	19,405.87	51,305
2023-12-06	20,650.00	20,900.00	20,350.00	20,800.00	19,405.87	63,883
2023-12-05	20,850.00	21,150.00	20,500.00	20,600.00	19,219.28	97,018
2023-12-04	21,250.00	21,600.00	20,800.00	21,050.00	19,639.12	122,359
2023-12-01	21,300.00	21,300.00	20,800.00	21,150.00	19,732.42	65,927
2023-11-30	21,000.00	21,400.00	20,950.00	21,150.00	19,732.42	127,130
2023-11-29	20,500.00	21,100.00	20,300.00	20,850.00	19,452.52	126,379
2023-11-28	20,500.00	20,700.00	20,250.00	20,500.00	19,125.98	73,957
2023-11-27	20,300.00	20,750.00	20,000.00	20,400.00	19,032.68	102,274
2023-11-24	20,200.00	20,500.00	20,100.00	20,100.00	18,752.79	80,279
2023-11-23	20,500.00	20,500.00	20,050.00	20,400.00	19,032.68	105,282
2023-11-22	19,600.00	20,400.00	19,550.00	20,300.00	18,939.39	133,096
2023-11-21	19,840.00	19,890.00	19,400.00	19,700.00	18,379.60	99,792
2023-11-20	19,150.00	19,900.00	19,100.00	19,800.00	18,472.90	242,422
2023-11-17	18,390.00	19,190.00	18,240.00	19,070.00	17,791.83	282,640
2023-11-16	17,750.00	18,490.00	17,680.00	18,380.00	17,148.08	115,395
2023-11-15	17,630.00	17,750.00	17,510.00	17,730.00	16,541.64	48,762
2023-11-14	17,270.00	17,480.00	17,210.00	17,390.00	16,224.43	22,884
2023-11-13	17,360.00	17,570.00	17,060.00	17,080.00	15,935.21	27,965
2023-11-10	17,370.00	17,370.00	17,000.00	17,360.00	16,196.44	34,580
2023-11-09	17,390.00	17,540.00	17,160.00	17,370.00	16,205.77	28,923
2023-11-08	17,360.00	17,490.00	17,150.00	17,250.00	16,093.81	36,107
2023-11-07	17,470.00	17,470.00	17,100.00	17,310.00	16,149.79	26,096
2023-11-06	17,310.00	17,400.00	17,100.00	17,290.00	16,131.13	57,138
2023-11-03	16,940.00	17,100.00	16,780.00	17,060.00	15,916.55	31,503

← NewerPage 12 of 21 · 1,228 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.