Advanced Process Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	20,200.00	20,350.00	19,650.00	19,670.00	18,351.61	83,449
2023-08-01	20,300.00	20,300.00	19,970.00	20,200.00	18,846.09	57,476
2023-07-31	20,250.00	20,350.00	19,970.00	20,150.00	18,799.44	50,780
2023-07-28	19,450.00	20,150.00	19,450.00	20,000.00	18,659.49	45,217
2023-07-27	19,020.00	19,650.00	19,020.00	19,540.00	18,230.33	82,781
2023-07-26	19,850.00	19,990.00	18,850.00	19,020.00	17,745.18	159,178
2023-07-25	20,050.00	20,200.00	19,790.00	19,850.00	18,519.55	69,934
2023-07-24	20,400.00	20,400.00	19,950.00	20,150.00	18,799.44	56,609
2023-07-21	21,000.00	21,000.00	20,300.00	20,450.00	19,079.33	65,091
2023-07-20	20,950.00	21,200.00	20,800.00	21,150.00	19,732.42	35,929
2023-07-19	21,400.00	21,450.00	20,800.00	20,950.00	19,545.82	63,021
2023-07-18	21,500.00	21,650.00	21,150.00	21,350.00	19,919.01	65,429
2023-07-17	21,200.00	21,800.00	20,850.00	21,250.00	19,825.71	122,468
2023-07-14	20,450.00	21,500.00	20,400.00	21,200.00	19,779.06	136,643
2023-07-13	20,400.00	20,550.00	20,150.00	20,450.00	19,079.33	42,063
2023-07-12	19,740.00	20,400.00	19,740.00	20,350.00	18,986.04	50,526
2023-07-11	19,590.00	19,910.00	19,580.00	19,740.00	18,416.92	46,322
2023-07-10	19,900.00	19,900.00	19,450.00	19,560.00	18,248.99	53,692
2023-07-07	20,000.00	20,300.00	19,790.00	19,900.00	18,566.20	60,881
2023-07-06	21,000.00	21,000.00	20,300.00	20,350.00	18,986.04	78,652
2023-07-05	21,200.00	21,550.00	21,000.00	21,000.00	19,592.47	46,375
2023-07-04	21,500.00	21,500.00	21,050.00	21,300.00	19,872.36	34,404
2023-07-03	21,150.00	21,700.00	21,150.00	21,350.00	19,919.01	57,337
2023-06-30	21,400.00	21,500.00	20,950.00	21,200.00	19,779.06	36,400
2023-06-29	21,550.00	21,600.00	21,200.00	21,400.00	19,965.66	58,329
2023-06-28	21,400.00	21,800.00	21,300.00	21,500.00	20,058.96	90,983
2023-06-27	21,150.00	21,250.00	21,000.00	21,200.00	19,779.06	39,570
2023-06-26	21,050.00	21,250.00	20,850.00	21,150.00	19,732.42	29,389
2023-06-23	20,950.00	21,300.00	20,850.00	21,050.00	19,639.12	63,569
2023-06-22	21,200.00	21,400.00	20,750.00	20,800.00	19,405.87	60,832
2023-06-21	21,450.00	21,650.00	21,250.00	21,400.00	19,965.66	50,935
2023-06-20	21,400.00	21,450.00	21,100.00	21,450.00	20,012.31	46,555
2023-06-19	21,800.00	21,800.00	21,250.00	21,500.00	20,058.96	36,506
2023-06-16	21,900.00	21,900.00	21,600.00	21,750.00	20,292.20	62,881
2023-06-15	21,650.00	22,000.00	21,450.00	21,800.00	20,338.85	83,350
2023-06-14	22,200.00	22,250.00	21,400.00	21,500.00	20,058.96	112,242
2023-06-13	21,600.00	21,950.00	21,550.00	21,750.00	20,292.20	153,369
2023-06-12	21,550.00	21,650.00	21,100.00	21,350.00	19,919.01	44,061
2023-06-09	21,550.00	21,550.00	21,100.00	21,550.00	20,105.61	64,581
2023-06-08	21,400.00	21,500.00	20,450.00	21,400.00	19,965.66	49,780
2023-06-07	21,250.00	21,450.00	21,050.00	21,350.00	19,919.01	27,027
2023-06-05	21,700.00	21,700.00	21,250.00	21,250.00	19,825.71	43,203
2023-06-02	21,700.00	21,700.00	21,350.00	21,600.00	20,152.25	58,881
2023-06-01	21,250.00	21,650.00	21,000.00	21,550.00	20,105.61	60,912
2023-05-31	21,700.00	21,800.00	21,250.00	21,350.00	19,919.01	110,148
2023-05-30	21,150.00	21,600.00	21,150.00	21,350.00	19,919.01	91,319
2023-05-26	21,300.00	21,350.00	20,950.00	21,000.00	19,592.47	84,863
2023-05-25	21,350.00	21,450.00	21,100.00	21,150.00	19,732.42	79,057
2023-05-24	20,900.00	21,300.00	20,750.00	21,200.00	19,779.06	45,067
2023-05-23	21,100.00	21,300.00	20,850.00	21,100.00	19,685.77	75,283
2023-05-22	20,750.00	21,200.00	20,550.00	21,050.00	19,639.12	117,958
2023-05-19	20,300.00	20,800.00	20,300.00	20,750.00	19,359.23	153,863
2023-05-18	20,600.00	20,600.00	20,000.00	20,200.00	18,846.09	108,713
2023-05-17	19,720.00	20,450.00	19,650.00	20,350.00	18,986.04	123,359
2023-05-16	19,160.00	19,730.00	19,160.00	19,720.00	18,398.26	73,178
2023-05-15	19,230.00	19,270.00	18,860.00	19,130.00	17,847.81	66,108
2023-05-12	19,400.00	19,490.00	19,240.00	19,340.00	18,043.73	37,209
2023-05-11	19,600.00	19,620.00	19,300.00	19,400.00	18,099.71	54,276
2023-05-10	19,900.00	20,000.00	19,420.00	19,430.00	18,127.70	87,428
2023-05-09	20,300.00	20,350.00	19,800.00	19,900.00	18,566.20	74,699

← NewerPage 14 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.