Advanced Process Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	18,500.00	18,650.00	18,300.00	18,450.00	16,965.51	61,196
2022-08-11	18,400.00	18,700.00	18,400.00	18,550.00	17,057.47	99,852
2022-08-10	17,700.00	18,500.00	17,450.00	18,150.00	16,689.65	226,409
2022-08-09	17,800.00	17,850.00	17,600.00	17,800.00	16,367.81	38,709
2022-08-08	17,900.00	17,900.00	17,550.00	17,800.00	16,367.81	37,771
2022-08-05	17,950.00	18,000.00	17,750.00	17,900.00	16,459.76	50,109
2022-08-04	17,700.00	17,950.00	17,600.00	17,950.00	16,505.74	68,040
2022-08-03	17,450.00	17,800.00	17,400.00	17,600.00	16,183.90	49,321
2022-08-02	17,850.00	17,850.00	17,350.00	17,500.00	16,091.95	64,417
2022-08-01	18,200.00	18,200.00	17,900.00	18,000.00	16,551.72	43,534
2022-07-29	18,050.00	18,250.00	17,800.00	18,100.00	16,643.67	55,722
2022-07-28	18,150.00	18,300.00	17,750.00	17,800.00	16,367.81	60,521
2022-07-27	17,600.00	18,000.00	17,550.00	17,900.00	16,459.76	57,942
2022-07-26	17,750.00	17,750.00	17,500.00	17,650.00	16,229.88	30,601
2022-07-25	17,600.00	17,750.00	17,350.00	17,650.00	16,229.88	52,850
2022-07-22	17,550.00	17,750.00	17,350.00	17,650.00	16,229.88	84,371
2022-07-21	17,300.00	17,550.00	17,150.00	17,500.00	16,091.95	46,753
2022-07-20	17,600.00	17,600.00	17,150.00	17,250.00	15,862.06	81,824
2022-07-19	17,150.00	17,200.00	16,900.00	17,200.00	15,816.09	37,645
2022-07-18	17,100.00	17,350.00	17,050.00	17,250.00	15,862.06	71,342
2022-07-15	16,900.00	17,150.00	16,450.00	16,800.00	15,448.27	77,223
2022-07-14	16,450.00	16,850.00	16,400.00	16,650.00	15,310.34	50,542
2022-07-13	16,200.00	16,800.00	16,150.00	16,700.00	15,356.32	61,299
2022-07-12	16,700.00	16,750.00	16,100.00	16,250.00	14,942.52	104,114
2022-07-11	17,000.00	17,000.00	16,650.00	16,850.00	15,494.25	38,561
2022-07-08	17,250.00	17,350.00	16,850.00	16,900.00	15,540.22	64,521
2022-07-07	16,800.00	17,150.00	16,550.00	17,100.00	15,724.13	68,525
2022-07-06	16,700.00	16,900.00	16,450.00	16,650.00	15,310.34	59,370
2022-07-05	16,300.00	16,850.00	16,050.00	16,750.00	15,402.29	68,916
2022-07-04	16,200.00	16,300.00	15,700.00	16,150.00	14,850.57	82,299
2022-07-01	16,700.00	16,900.00	16,050.00	16,250.00	14,942.52	87,288
2022-06-30	17,050.00	17,050.00	16,600.00	16,600.00	15,264.36	86,737
2022-06-29	17,300.00	17,300.00	16,850.00	17,150.00	15,770.11	195,833
2022-06-28	17,450.00	17,700.00	17,300.00	17,650.00	16,229.88	41,933
2022-06-27	17,300.00	17,750.00	16,850.00	17,650.00	16,229.88	111,731
2022-06-24	16,250.00	17,150.00	16,200.00	17,150.00	15,770.11	92,090
2022-06-23	16,600.00	17,200.00	16,050.00	16,150.00	14,850.57	184,043
2022-06-22	18,300.00	18,300.00	16,600.00	16,600.00	15,264.36	223,477
2022-06-21	18,100.00	18,450.00	17,900.00	18,000.00	16,551.72	102,441
2022-06-20	19,300.00	19,350.00	17,950.00	18,050.00	16,597.70	165,614
2022-06-17	18,900.00	19,200.00	18,550.00	19,200.00	17,655.17	104,360
2022-06-16	19,500.00	19,900.00	19,200.00	19,300.00	17,747.12	75,462
2022-06-15	19,700.00	19,900.00	19,100.00	19,250.00	17,701.14	111,347
2022-06-14	19,400.00	20,150.00	19,400.00	19,900.00	18,298.84	141,391
2022-06-13	21,000.00	21,100.00	20,200.00	20,300.00	18,666.66	151,688
2022-06-10	21,500.00	21,600.00	21,350.00	21,400.00	19,678.15	37,912
2022-06-09	21,500.00	21,700.00	21,350.00	21,700.00	19,954.02	65,290
2022-06-08	21,700.00	21,900.00	21,550.00	21,600.00	19,862.06	42,679
2022-06-07	22,000.00	22,050.00	21,650.00	21,700.00	19,954.02	44,606
2022-06-03	22,100.00	22,300.00	22,000.00	22,050.00	20,275.85	51,795
2022-06-02	21,850.00	22,050.00	21,850.00	22,050.00	20,275.85	48,047
2022-05-31	22,350.00	22,350.00	21,850.00	22,150.00	20,367.81	99,173
2022-05-30	21,950.00	22,250.00	21,900.00	22,100.00	20,321.83	58,104
2022-05-27	22,050.00	22,200.00	21,650.00	21,700.00	19,954.02	78,033
2022-05-26	22,050.00	22,350.00	21,800.00	22,000.00	20,229.88	62,288
2022-05-25	21,450.00	22,300.00	21,300.00	22,200.00	20,413.79	147,032
2022-05-24	21,800.00	21,850.00	21,200.00	21,250.00	19,540.22	105,870
2022-05-23	21,900.00	22,150.00	21,650.00	21,800.00	20,045.97	81,320
2022-05-20	21,450.00	21,850.00	21,450.00	21,850.00	20,091.95	59,751
2022-05-19	21,300.00	21,600.00	21,300.00	21,400.00	19,678.15	115,405

← NewerPage 18 of 21 · 1,223 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.