Advanced Process Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	18,700.00	18,950.00	18,300.00	18,850.00	17,333.33	136,068
2022-11-10	17,950.00	18,100.00	17,750.00	17,950.00	16,505.74	76,438
2022-11-09	18,100.00	18,400.00	18,000.00	18,150.00	16,689.65	74,453
2022-11-08	17,800.00	18,250.00	17,800.00	18,100.00	16,643.67	133,171
2022-11-07	17,850.00	17,850.00	17,600.00	17,700.00	16,275.86	49,451
2022-11-04	17,950.00	18,100.00	17,300.00	17,650.00	16,229.88	185,702
2022-11-03	16,700.00	17,200.00	16,650.00	17,050.00	15,678.16	43,232
2022-11-02	17,200.00	17,300.00	16,950.00	17,050.00	15,678.16	57,394
2022-11-01	17,150.00	17,350.00	17,050.00	17,350.00	15,954.02	32,935
2022-10-31	17,100.00	17,400.00	16,950.00	17,250.00	15,862.06	25,617
2022-10-28	17,300.00	17,400.00	16,750.00	16,900.00	15,540.22	66,708
2022-10-27	17,350.00	17,700.00	17,250.00	17,400.00	15,999.99	50,395
2022-10-26	17,950.00	17,950.00	17,200.00	17,300.00	15,908.04	96,064
2022-10-25	16,900.00	18,050.00	16,650.00	17,950.00	16,505.74	130,964
2022-10-24	16,750.00	17,050.00	16,750.00	16,800.00	15,448.27	45,107
2022-10-21	16,400.00	16,550.00	16,300.00	16,500.00	15,172.41	31,691
2022-10-20	17,000.00	17,000.00	16,400.00	16,500.00	15,172.41	45,724
2022-10-19	17,350.00	17,400.00	16,800.00	16,800.00	15,448.27	48,266
2022-10-18	17,200.00	17,450.00	16,900.00	17,350.00	15,954.02	45,895
2022-10-17	17,000.00	17,250.00	16,700.00	17,000.00	15,632.18	45,552
2022-10-14	16,550.00	17,300.00	16,500.00	17,300.00	15,908.04	97,789
2022-10-13	16,500.00	16,550.00	16,050.00	16,100.00	14,804.59	40,943
2022-10-12	16,100.00	16,500.00	16,050.00	16,500.00	15,172.41	48,808
2022-10-11	16,500.00	16,700.00	16,000.00	16,100.00	14,804.59	66,781
2022-10-07	17,000.00	17,500.00	16,850.00	17,150.00	15,770.11	35,516
2022-10-06	16,750.00	17,350.00	16,700.00	17,250.00	15,862.06	38,774
2022-10-05	17,400.00	17,500.00	16,600.00	16,650.00	15,310.34	61,952
2022-10-04	16,450.00	17,100.00	16,350.00	17,050.00	15,678.16	97,284
2022-09-30	16,350.00	16,600.00	15,800.00	15,900.00	14,620.68	144,619
2022-09-29	16,500.00	16,850.00	16,200.00	16,450.00	15,126.43	56,416
2022-09-28	16,850.00	17,000.00	16,150.00	16,200.00	14,896.55	87,576
2022-09-27	16,800.00	17,150.00	16,400.00	17,050.00	15,678.16	64,072
2022-09-26	17,200.00	17,400.00	16,600.00	16,800.00	15,448.27	91,967
2022-09-23	17,900.00	18,050.00	17,500.00	17,500.00	16,091.95	69,890
2022-09-22	18,450.00	18,550.00	17,950.00	18,000.00	16,551.72	71,158
2022-09-21	19,050.00	19,050.00	18,550.00	18,700.00	17,195.40	44,903
2022-09-20	18,900.00	19,350.00	18,900.00	19,050.00	17,517.24	44,450
2022-09-19	18,900.00	19,200.00	18,650.00	18,850.00	17,333.33	56,005
2022-09-16	18,750.00	19,000.00	18,700.00	18,850.00	17,333.33	70,712
2022-09-15	18,950.00	19,250.00	18,850.00	18,950.00	17,425.28	50,546
2022-09-14	18,600.00	19,150.00	18,500.00	18,950.00	17,425.28	74,078
2022-09-13	19,250.00	19,350.00	19,150.00	19,250.00	17,701.14	57,370
2022-09-08	18,550.00	19,000.00	18,550.00	18,850.00	17,333.33	75,295
2022-09-07	18,850.00	18,900.00	18,350.00	18,350.00	16,873.56	70,766
2022-09-06	18,950.00	19,400.00	18,800.00	19,000.00	17,471.26	73,594
2022-09-05	18,950.00	19,150.00	18,800.00	18,950.00	17,425.28	56,915
2022-09-02	19,200.00	19,350.00	18,800.00	18,950.00	17,425.28	88,712
2022-09-01	19,500.00	19,700.00	18,850.00	18,950.00	17,425.28	145,090
2022-08-31	18,700.00	19,550.00	18,600.00	19,500.00	17,931.03	175,398
2022-08-30	18,300.00	18,800.00	18,250.00	18,600.00	17,103.44	45,511
2022-08-29	18,500.00	18,700.00	18,200.00	18,300.00	16,827.58	101,524
2022-08-26	18,900.00	19,550.00	18,800.00	19,150.00	17,609.19	194,172
2022-08-25	18,050.00	18,700.00	17,950.00	18,600.00	17,103.44	91,426
2022-08-24	17,700.00	17,950.00	17,650.00	17,900.00	16,459.76	49,506
2022-08-23	17,700.00	17,950.00	17,600.00	17,650.00	16,229.88	75,606
2022-08-22	18,550.00	18,550.00	18,000.00	18,000.00	16,551.72	57,109
2022-08-19	18,750.00	19,000.00	18,600.00	18,700.00	17,195.40	85,257
2022-08-18	18,650.00	18,750.00	18,350.00	18,750.00	17,241.37	58,149
2022-08-17	18,550.00	18,700.00	18,350.00	18,700.00	17,195.40	74,655
2022-08-16	18,500.00	18,800.00	18,450.00	18,500.00	17,011.49	78,141

← NewerPage 17 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.