Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 20,250.00 | 20,350.00 | 19,850.00 | 20,000.00 | 18,659.49 | 64,193 |
| 2023-02-07 | 19,580.00 | 20,200.00 | 19,580.00 | 20,050.00 | 18,706.14 | 101,373 |
| 2023-02-06 | 19,610.00 | 19,750.00 | 18,900.00 | 19,550.00 | 18,239.66 | 49,118 |
| 2023-02-03 | 19,890.00 | 20,000.00 | 19,560.00 | 19,610.00 | 18,295.63 | 93,458 |
| 2023-02-02 | 19,390.00 | 19,790.00 | 19,280.00 | 19,790.00 | 18,463.57 | 130,909 |
| 2023-02-01 | 19,040.00 | 19,330.00 | 19,040.00 | 19,180.00 | 17,894.46 | 52,041 |
| 2023-01-31 | 18,950.00 | 19,280.00 | 18,900.00 | 19,060.00 | 17,782.50 | 46,285 |
| 2023-01-30 | 19,200.00 | 19,240.00 | 18,980.00 | 19,000.00 | 17,726.52 | 46,887 |
| 2023-01-27 | 18,920.00 | 19,150.00 | 18,870.00 | 19,140.00 | 17,857.14 | 71,407 |
| 2023-01-26 | 18,920.00 | 19,040.00 | 18,740.00 | 18,860.00 | 17,595.90 | 51,417 |
| 2023-01-25 | 19,020.00 | 19,090.00 | 18,930.00 | 18,950.00 | 17,679.87 | 39,875 |
| 2023-01-20 | 18,900.00 | 19,100.00 | 18,750.00 | 18,750.00 | 17,493.28 | 23,330 |
| 2023-01-19 | 18,500.00 | 19,000.00 | 18,400.00 | 18,900.00 | 17,633.22 | 25,516 |
| 2023-01-18 | 18,700.00 | 18,850.00 | 18,550.00 | 18,600.00 | 17,353.33 | 17,331 |
| 2023-01-17 | 18,850.00 | 19,000.00 | 18,600.00 | 18,750.00 | 17,493.28 | 25,714 |
| 2023-01-16 | 19,100.00 | 19,150.00 | 18,800.00 | 18,800.00 | 17,539.92 | 27,381 |
| 2023-01-13 | 19,000.00 | 19,400.00 | 19,000.00 | 19,000.00 | 17,726.52 | 79,494 |
| 2023-01-12 | 19,250.00 | 19,250.00 | 18,800.00 | 19,000.00 | 17,726.52 | 31,388 |
| 2023-01-11 | 19,100.00 | 19,250.00 | 19,000.00 | 19,150.00 | 17,866.47 | 48,129 |
| 2023-01-10 | 19,050.00 | 19,300.00 | 18,850.00 | 19,000.00 | 17,726.52 | 36,413 |
| 2023-01-09 | 19,000.00 | 19,100.00 | 18,850.00 | 19,000.00 | 17,726.52 | 31,888 |
| 2023-01-06 | 18,700.00 | 18,950.00 | 18,450.00 | 18,700.00 | 17,446.63 | 43,507 |
| 2023-01-05 | 19,000.00 | 19,000.00 | 18,500.00 | 18,750.00 | 17,493.28 | 52,607 |
| 2023-01-04 | 17,550.00 | 19,050.00 | 17,550.00 | 18,800.00 | 17,539.92 | 107,137 |
| 2023-01-03 | 17,750.00 | 18,000.00 | 17,250.00 | 17,700.00 | 16,513.65 | 46,927 |
| 2023-01-02 | 18,300.00 | 18,550.00 | 17,700.00 | 17,800.00 | 16,606.95 | 43,151 |
| 2022-12-29 | 18,450.00 | 18,700.00 | 18,150.00 | 18,350.00 | 17,120.09 | 40,438 |
| 2022-12-28 | 18,650.00 | 18,750.00 | 18,350.00 | 18,550.00 | 17,306.68 | 28,023 |
| 2022-12-27 | 18,750.00 | 18,950.00 | 18,600.00 | 18,750.00 | 17,241.37 | 27,910 |
| 2022-12-26 | 18,750.00 | 18,900.00 | 18,400.00 | 18,700.00 | 17,195.40 | 53,083 |
| 2022-12-23 | 18,850.00 | 18,850.00 | 18,350.00 | 18,800.00 | 17,287.35 | 45,033 |
| 2022-12-22 | 18,750.00 | 19,250.00 | 18,750.00 | 19,000.00 | 17,471.26 | 82,750 |
| 2022-12-21 | 18,600.00 | 18,700.00 | 18,400.00 | 18,450.00 | 16,965.51 | 42,009 |
| 2022-12-20 | 18,650.00 | 18,650.00 | 18,150.00 | 18,250.00 | 16,781.60 | 54,100 |
| 2022-12-19 | 18,550.00 | 18,750.00 | 18,200.00 | 18,700.00 | 17,195.40 | 32,642 |
| 2022-12-16 | 18,500.00 | 18,700.00 | 18,450.00 | 18,600.00 | 17,103.44 | 30,954 |
| 2022-12-15 | 18,950.00 | 18,950.00 | 18,600.00 | 18,900.00 | 17,379.30 | 58,861 |
| 2022-12-14 | 19,000.00 | 19,250.00 | 18,800.00 | 19,050.00 | 17,517.24 | 59,505 |
| 2022-12-13 | 19,150.00 | 19,200.00 | 18,550.00 | 18,850.00 | 17,333.33 | 76,299 |
| 2022-12-12 | 19,300.00 | 19,400.00 | 18,850.00 | 18,900.00 | 17,379.30 | 63,415 |
| 2022-12-09 | 19,600.00 | 19,800.00 | 19,150.00 | 19,300.00 | 17,747.12 | 117,650 |
| 2022-12-08 | 18,750.00 | 19,500.00 | 18,600.00 | 19,400.00 | 17,839.07 | 440,102 |
| 2022-12-07 | 18,900.00 | 19,050.00 | 18,600.00 | 18,700.00 | 17,195.40 | 70,989 |
| 2022-12-06 | 19,000.00 | 19,300.00 | 18,700.00 | 19,100.00 | 17,563.21 | 85,954 |
| 2022-12-05 | 18,750.00 | 19,200.00 | 18,750.00 | 19,050.00 | 17,517.24 | 61,110 |
| 2022-12-02 | 19,150.00 | 19,200.00 | 18,650.00 | 18,750.00 | 17,241.37 | 72,784 |
| 2022-12-01 | 19,350.00 | 19,600.00 | 19,050.00 | 19,350.00 | 17,793.10 | 118,419 |
| 2022-11-30 | 19,100.00 | 19,200.00 | 18,800.00 | 19,050.00 | 17,517.24 | 47,844 |
| 2022-11-29 | 18,450.00 | 19,200.00 | 18,400.00 | 19,100.00 | 17,563.21 | 83,759 |
| 2022-11-28 | 19,150.00 | 19,150.00 | 18,400.00 | 18,500.00 | 17,011.49 | 107,582 |
| 2022-11-25 | 19,050.00 | 19,200.00 | 18,650.00 | 19,050.00 | 17,517.24 | 84,466 |
| 2022-11-24 | 18,950.00 | 19,100.00 | 18,700.00 | 19,050.00 | 17,517.24 | 61,502 |
| 2022-11-23 | 18,200.00 | 18,900.00 | 18,200.00 | 18,900.00 | 17,379.30 | 89,488 |
| 2022-11-22 | 18,000.00 | 18,300.00 | 17,850.00 | 18,050.00 | 16,597.70 | 72,833 |
| 2022-11-21 | 18,550.00 | 18,600.00 | 18,000.00 | 18,100.00 | 16,643.67 | 79,416 |
| 2022-11-18 | 18,850.00 | 19,150.00 | 18,550.00 | 18,550.00 | 17,057.47 | 75,257 |
| 2022-11-17 | 18,450.00 | 18,950.00 | 18,450.00 | 18,750.00 | 17,241.37 | 55,489 |
| 2022-11-16 | 19,000.00 | 19,050.00 | 18,750.00 | 18,900.00 | 17,379.30 | 51,098 |
| 2022-11-15 | 18,650.00 | 18,950.00 | 18,500.00 | 18,950.00 | 17,425.28 | 75,120 |
| 2022-11-14 | 19,000.00 | 19,000.00 | 18,450.00 | 18,450.00 | 16,965.51 | 96,007 |
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.