Advanced Process Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	20,150.00	20,400.00	20,000.00	20,400.00	19,032.68	60,892
2023-05-04	20,050.00	20,100.00	19,820.00	19,980.00	18,640.84	47,758
2023-05-03	20,200.00	20,300.00	20,000.00	20,000.00	18,659.49	51,111
2023-05-02	20,300.00	20,600.00	20,150.00	20,300.00	18,939.39	37,819
2023-04-28	20,650.00	20,650.00	20,250.00	20,300.00	18,939.39	41,110
2023-04-27	20,650.00	20,650.00	20,100.00	20,500.00	19,125.98	52,459
2023-04-26	20,150.00	20,850.00	20,150.00	20,500.00	19,125.98	71,416
2023-04-25	21,000.00	21,000.00	20,150.00	20,450.00	19,079.33	90,287
2023-04-24	20,900.00	21,200.00	20,600.00	20,800.00	19,405.87	77,451
2023-04-21	21,000.00	21,300.00	20,700.00	21,100.00	19,685.77	103,450
2023-04-20	21,550.00	21,550.00	21,000.00	21,050.00	19,639.12	114,904
2023-04-19	21,500.00	21,600.00	21,300.00	21,450.00	20,012.31	59,580
2023-04-18	21,600.00	21,650.00	21,100.00	21,300.00	19,872.36	83,004
2023-04-17	21,750.00	21,750.00	21,150.00	21,450.00	20,012.31	150,795
2023-04-14	22,300.00	22,400.00	21,700.00	21,750.00	20,292.20	103,233
2023-04-13	22,100.00	22,250.00	21,700.00	22,150.00	20,665.39	89,465
2023-04-12	22,050.00	22,300.00	21,550.00	22,000.00	20,525.44	152,600
2023-04-11	21,850.00	22,150.00	21,550.00	21,950.00	20,478.80	120,240
2023-04-10	21,900.00	21,900.00	21,250.00	21,750.00	20,292.20	89,794
2023-04-07	21,550.00	22,150.00	21,550.00	21,750.00	20,292.20	101,563
2023-04-06	22,050.00	22,050.00	21,100.00	21,350.00	19,919.01	130,878
2023-04-05	22,650.00	22,750.00	21,950.00	22,050.00	20,572.09	183,078
2023-04-04	22,500.00	22,650.00	21,750.00	21,900.00	20,432.15	130,531
2023-04-03	22,300.00	22,650.00	21,600.00	22,450.00	20,945.28	199,683
2023-03-31	23,200.00	23,200.00	22,250.00	22,300.00	20,805.34	201,131
2023-03-30	23,000.00	23,050.00	22,300.00	22,650.00	21,131.88	248,385
2023-03-29	23,000.00	23,050.00	22,150.00	22,750.00	21,225.18	314,578
2023-03-28	21,950.00	22,800.00	21,700.00	22,500.00	20,991.93	474,625
2023-03-27	22,100.00	22,450.00	21,600.00	21,850.00	20,385.50	367,499
2023-03-24	20,950.00	21,750.00	20,800.00	21,450.00	20,012.31	258,379
2023-03-23	20,450.00	20,950.00	20,300.00	20,600.00	19,219.28	126,852
2023-03-22	20,200.00	20,700.00	19,950.00	20,600.00	19,219.28	74,518
2023-03-21	20,750.00	20,750.00	19,980.00	19,980.00	18,640.84	43,458
2023-03-20	20,250.00	20,550.00	20,150.00	20,300.00	18,939.39	54,177
2023-03-17	19,920.00	20,250.00	19,710.00	20,100.00	18,752.79	76,976
2023-03-16	19,180.00	19,880.00	18,750.00	19,610.00	18,295.63	65,775
2023-03-15	19,530.00	19,650.00	19,110.00	19,180.00	17,894.46	49,790
2023-03-14	19,910.00	19,990.00	19,000.00	19,000.00	17,726.52	89,398
2023-03-13	19,670.00	20,100.00	19,450.00	19,910.00	18,575.53	75,064
2023-03-10	20,450.00	20,550.00	19,700.00	19,780.00	18,454.24	149,833
2023-03-09	20,900.00	21,900.00	20,850.00	20,900.00	19,499.17	326,245
2023-03-08	20,850.00	21,200.00	20,500.00	20,500.00	19,125.98	139,988
2023-03-07	20,550.00	20,950.00	20,350.00	20,800.00	19,405.87	103,224
2023-03-06	20,650.00	20,650.00	20,350.00	20,550.00	19,172.63	64,235
2023-03-03	20,300.00	20,550.00	20,250.00	20,500.00	19,125.98	62,234
2023-03-02	20,200.00	20,300.00	20,050.00	20,250.00	18,892.74	55,812
2023-02-28	20,000.00	20,250.00	19,900.00	20,200.00	18,846.09	52,672
2023-02-27	20,150.00	20,150.00	19,600.00	19,860.00	18,528.88	41,641
2023-02-24	20,700.00	20,750.00	20,100.00	20,200.00	18,846.09	59,548
2023-02-23	20,250.00	20,600.00	20,250.00	20,550.00	19,172.63	70,447
2023-02-22	20,200.00	20,500.00	20,100.00	20,150.00	18,799.44	72,268
2023-02-21	20,200.00	20,650.00	20,100.00	20,250.00	18,892.74	58,941
2023-02-20	20,150.00	20,300.00	19,930.00	20,200.00	18,846.09	39,619
2023-02-17	20,250.00	20,450.00	19,990.00	20,150.00	18,799.44	50,707
2023-02-16	20,300.00	20,550.00	20,150.00	20,450.00	19,079.33	50,801
2023-02-15	20,700.00	21,050.00	20,000.00	20,100.00	18,752.79	132,527
2023-02-14	20,350.00	20,850.00	20,350.00	20,700.00	19,312.58	80,238
2023-02-13	20,200.00	20,400.00	19,850.00	20,350.00	18,986.04	71,498
2023-02-10	20,500.00	21,000.00	20,100.00	20,200.00	18,846.09	222,795
2023-02-09	19,910.00	20,350.00	19,870.00	20,250.00	18,892.74	50,702

← NewerPage 15 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.