Advanced Process Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16,570.00	16,950.00	16,570.00	16,860.00	15,729.95	46,735
2023-11-01	16,310.00	16,520.00	16,310.00	16,380.00	15,282.13	16,982
2023-10-31	16,840.00	16,840.00	16,280.00	16,280.00	15,188.83	52,676
2023-10-30	16,830.00	16,830.00	16,570.00	16,720.00	15,599.34	13,177
2023-10-27	16,630.00	16,860.00	16,490.00	16,640.00	15,524.70	29,350
2023-10-26	16,750.00	16,840.00	16,530.00	16,610.00	15,496.71	37,150
2023-10-25	16,980.00	17,140.00	16,810.00	17,000.00	15,860.57	21,894
2023-10-24	16,500.00	17,000.00	16,390.00	16,980.00	15,841.91	27,293
2023-10-23	16,590.00	16,990.00	16,460.00	16,500.00	15,394.08	25,746
2023-10-20	17,000.00	17,090.00	16,490.00	16,670.00	15,552.69	61,225
2023-10-19	17,650.00	17,730.00	17,100.00	17,160.00	16,009.85	37,417
2023-10-18	17,400.00	18,270.00	17,380.00	17,790.00	16,597.62	61,559
2023-10-17	17,230.00	17,690.00	17,230.00	17,580.00	16,401.70	47,208
2023-10-16	17,500.00	17,550.00	17,090.00	17,230.00	16,075.15	51,644
2023-10-13	16,790.00	17,800.00	16,640.00	17,600.00	16,420.36	128,522
2023-10-12	16,580.00	16,810.00	16,550.00	16,790.00	15,664.65	28,878
2023-10-11	16,600.00	16,720.00	16,430.00	16,550.00	15,440.73	28,489
2023-10-10	16,700.00	16,980.00	16,300.00	16,300.00	15,207.49	33,797
2023-10-06	16,460.00	16,760.00	16,440.00	16,650.00	15,534.03	19,547
2023-10-05	17,090.00	17,090.00	16,410.00	16,470.00	15,366.09	29,962
2023-10-04	17,090.00	17,090.00	16,690.00	16,690.00	15,571.35	45,396
2023-09-27	16,880.00	17,150.00	16,780.00	17,140.00	15,991.19	34,008
2023-09-26	17,050.00	17,380.00	16,960.00	17,050.00	15,907.22	30,953
2023-09-25	17,610.00	17,760.00	17,060.00	17,100.00	15,953.87	69,642
2023-09-22	17,700.00	17,860.00	17,600.00	17,640.00	16,457.67	30,162
2023-09-21	17,830.00	18,040.00	17,750.00	17,760.00	16,569.63	63,784
2023-09-20	17,950.00	18,010.00	17,880.00	17,890.00	16,690.92	31,932
2023-09-19	18,010.00	18,080.00	17,950.00	17,950.00	16,746.90	38,397
2023-09-18	18,110.00	18,180.00	17,890.00	18,000.00	16,793.55	65,148
2023-09-15	18,260.00	18,400.00	18,230.00	18,230.00	17,008.13	78,214
2023-09-14	18,130.00	18,410.00	18,070.00	18,250.00	17,026.79	44,804
2023-09-13	18,300.00	18,480.00	18,000.00	18,030.00	16,821.53	75,953
2023-09-12	18,500.00	18,700.00	18,290.00	18,330.00	17,101.43	65,735
2023-09-11	18,750.00	18,750.00	18,460.00	18,460.00	17,222.71	60,484
2023-09-08	19,000.00	19,000.00	18,680.00	18,750.00	17,493.28	67,011
2023-09-07	18,600.00	19,350.00	18,600.00	19,030.00	17,754.51	84,908
2023-09-06	19,140.00	19,250.00	18,780.00	18,790.00	17,530.60	125,942
2023-09-05	19,350.00	19,500.00	19,000.00	19,130.00	17,847.81	77,256
2023-09-04	19,990.00	19,990.00	19,300.00	19,430.00	18,127.70	219,224
2023-09-01	18,390.00	19,360.00	18,070.00	19,330.00	18,034.40	209,568
2023-08-31	18,440.00	18,440.00	18,210.00	18,270.00	17,045.45	60,557
2023-08-30	18,410.00	18,580.00	18,280.00	18,320.00	17,092.10	89,826
2023-08-29	18,440.00	18,580.00	18,070.00	18,310.00	17,082.77	103,335
2023-08-28	18,620.00	20,450.00	17,930.00	18,220.00	16,998.80	665,477
2023-08-25	17,890.00	17,960.00	17,700.00	17,700.00	16,513.65	76,314
2023-08-24	18,100.00	18,230.00	17,960.00	17,980.00	16,774.89	45,542
2023-08-23	18,450.00	18,450.00	17,910.00	17,960.00	16,756.23	69,832
2023-08-22	18,880.00	19,240.00	18,150.00	18,210.00	16,989.47	63,777
2023-08-21	18,870.00	19,910.00	18,700.00	18,700.00	17,446.63	306,140
2023-08-18	17,990.00	18,340.00	17,710.00	18,320.00	17,092.10	45,828
2023-08-17	18,260.00	18,260.00	17,720.00	18,020.00	16,812.20	100,147
2023-08-16	18,950.00	19,000.00	18,250.00	18,260.00	17,036.12	131,901
2023-08-14	19,210.00	19,210.00	18,970.00	18,990.00	17,717.19	54,967
2023-08-11	19,160.00	19,410.00	19,140.00	19,190.00	17,903.79	60,479
2023-08-10	19,130.00	19,280.00	19,070.00	19,280.00	17,987.75	27,663
2023-08-09	19,040.00	19,270.00	19,040.00	19,270.00	17,978.42	33,352
2023-08-08	19,320.00	19,530.00	19,160.00	19,200.00	17,913.11	37,744
2023-08-07	19,180.00	19,380.00	19,070.00	19,320.00	18,025.07	41,383
2023-08-04	19,470.00	19,540.00	19,240.00	19,320.00	18,025.07	39,335
2023-08-03	19,640.00	19,650.00	19,200.00	19,480.00	18,174.35	51,910

← NewerPage 13 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.