Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 22,350.00 | 22,350.00 | 21,850.00 | 21,950.00 | 20,183.90 | 91,006 |
| 2022-05-17 | 22,150.00 | 22,300.00 | 22,000.00 | 22,050.00 | 20,275.85 | 76,793 |
| 2022-05-16 | 22,500.00 | 22,750.00 | 21,950.00 | 22,050.00 | 20,275.85 | 98,970 |
| 2022-05-13 | 21,900.00 | 22,400.00 | 21,900.00 | 22,350.00 | 20,551.72 | 75,526 |
| 2022-05-12 | 22,300.00 | 22,600.00 | 21,750.00 | 22,000.00 | 20,229.88 | 149,420 |
| 2022-05-11 | 22,050.00 | 22,700.00 | 21,950.00 | 22,700.00 | 20,873.56 | 71,692 |
| 2022-05-10 | 21,950.00 | 22,750.00 | 21,800.00 | 22,200.00 | 20,413.79 | 189,276 |
| 2022-05-09 | 23,100.00 | 23,100.00 | 22,500.00 | 22,650.00 | 20,827.58 | 99,556 |
| 2022-05-06 | 23,350.00 | 23,550.00 | 22,900.00 | 23,150.00 | 21,287.35 | 122,714 |
| 2022-05-04 | 24,200.00 | 24,200.00 | 23,650.00 | 23,750.00 | 21,839.07 | 66,247 |
| 2022-05-03 | 24,200.00 | 24,500.00 | 23,900.00 | 23,950.00 | 22,022.98 | 108,636 |
| 2022-05-02 | 24,000.00 | 24,300.00 | 23,750.00 | 24,100.00 | 22,160.91 | 98,310 |
| 2022-04-29 | 23,750.00 | 24,300.00 | 23,650.00 | 24,300.00 | 22,344.82 | 150,684 |
| 2022-04-28 | 23,400.00 | 24,000.00 | 23,400.00 | 23,750.00 | 21,839.07 | 82,499 |
| 2022-04-27 | 23,150.00 | 23,650.00 | 23,150.00 | 23,300.00 | 21,425.28 | 86,529 |
| 2022-04-26 | 23,750.00 | 23,900.00 | 23,350.00 | 23,750.00 | 21,839.07 | 90,645 |
| 2022-04-25 | 23,800.00 | 24,100.00 | 23,300.00 | 23,450.00 | 21,563.21 | 149,397 |
| 2022-04-22 | 23,650.00 | 24,400.00 | 23,350.00 | 24,150.00 | 22,206.89 | 294,214 |
| 2022-04-21 | 23,350.00 | 23,900.00 | 23,250.00 | 23,750.00 | 21,839.07 | 148,813 |
| 2022-04-20 | 23,400.00 | 23,400.00 | 23,050.00 | 23,350.00 | 21,471.26 | 61,489 |
| 2022-04-19 | 23,250.00 | 23,450.00 | 23,150.00 | 23,300.00 | 21,425.28 | 77,586 |
| 2022-04-18 | 22,900.00 | 23,200.00 | 22,800.00 | 23,150.00 | 21,287.35 | 63,979 |
| 2022-04-15 | 22,700.00 | 22,950.00 | 22,600.00 | 22,800.00 | 20,965.51 | 51,083 |
| 2022-04-14 | 23,000.00 | 23,100.00 | 22,650.00 | 23,000.00 | 21,149.42 | 73,577 |
| 2022-04-13 | 22,350.00 | 22,900.00 | 22,300.00 | 22,900.00 | 21,057.46 | 81,547 |
| 2022-04-12 | 22,350.00 | 22,500.00 | 22,250.00 | 22,350.00 | 20,551.72 | 66,351 |
| 2022-04-11 | 22,750.00 | 22,850.00 | 22,450.00 | 22,550.00 | 20,735.62 | 74,092 |
| 2022-04-08 | 22,900.00 | 23,100.00 | 22,550.00 | 22,800.00 | 20,965.51 | 66,414 |
| 2022-04-07 | 22,750.00 | 22,950.00 | 22,700.00 | 22,900.00 | 21,057.46 | 74,905 |
| 2022-04-06 | 23,300.00 | 23,450.00 | 22,900.00 | 23,000.00 | 21,149.42 | 121,376 |
| 2022-04-05 | 23,550.00 | 23,750.00 | 23,500.00 | 23,600.00 | 21,701.14 | 61,522 |
| 2022-04-04 | 23,550.00 | 23,600.00 | 23,250.00 | 23,450.00 | 21,563.21 | 101,156 |
| 2022-04-01 | 23,600.00 | 23,650.00 | 23,350.00 | 23,550.00 | 21,655.16 | 88,385 |
| 2022-03-31 | 23,800.00 | 24,000.00 | 23,700.00 | 23,750.00 | 21,839.07 | 71,791 |
| 2022-03-30 | 24,250.00 | 24,250.00 | 23,800.00 | 23,850.00 | 21,931.03 | 84,843 |
| 2022-03-29 | 23,950.00 | 24,200.00 | 23,850.00 | 24,050.00 | 22,114.93 | 93,048 |
| 2022-03-28 | 24,150.00 | 24,200.00 | 23,750.00 | 23,750.00 | 21,839.07 | 125,033 |
| 2022-03-25 | 24,450.00 | 24,500.00 | 24,150.00 | 24,300.00 | 22,344.82 | 148,169 |
| 2022-03-24 | 24,300.00 | 24,500.00 | 23,800.00 | 24,200.00 | 22,252.87 | 149,929 |
| 2022-03-23 | 24,350.00 | 24,400.00 | 24,000.00 | 24,350.00 | 22,390.80 | 140,559 |
| 2022-03-22 | 23,800.00 | 24,150.00 | 23,800.00 | 24,100.00 | 22,160.91 | 88,578 |
| 2022-03-21 | 24,400.00 | 24,400.00 | 23,750.00 | 23,950.00 | 22,022.98 | 108,526 |
| 2022-03-18 | 24,000.00 | 24,300.00 | 23,500.00 | 24,150.00 | 22,206.89 | 172,345 |
| 2022-03-17 | 23,950.00 | 24,200.00 | 23,700.00 | 24,050.00 | 22,114.93 | 158,077 |
| 2022-03-16 | 23,150.00 | 23,550.00 | 22,850.00 | 23,400.00 | 21,517.23 | 117,109 |
| 2022-03-15 | 22,900.00 | 23,150.00 | 22,600.00 | 22,700.00 | 20,873.56 | 87,487 |
| 2022-03-14 | 23,600.00 | 23,900.00 | 22,900.00 | 23,000.00 | 21,149.42 | 166,364 |
| 2022-03-11 | 24,200.00 | 24,300.00 | 23,800.00 | 23,900.00 | 21,977.00 | 120,685 |
| 2022-03-10 | 24,400.00 | 24,450.00 | 23,750.00 | 24,200.00 | 22,252.87 | 165,750 |
| 2022-03-08 | 23,400.00 | 24,100.00 | 23,200.00 | 23,600.00 | 21,701.14 | 163,668 |
| 2022-03-07 | 23,800.00 | 24,050.00 | 23,350.00 | 23,750.00 | 21,839.07 | 191,371 |
| 2022-03-04 | 24,100.00 | 24,450.00 | 23,500.00 | 24,250.00 | 22,298.84 | 438,446 |
| 2022-03-03 | 22,850.00 | 24,500.00 | 22,650.00 | 24,450.00 | 22,482.75 | 435,015 |
| 2022-03-02 | 22,300.00 | 22,700.00 | 22,100.00 | 22,600.00 | 20,781.60 | 87,773 |
| 2022-02-28 | 22,000.00 | 22,400.00 | 21,800.00 | 22,350.00 | 20,551.72 | 86,594 |
| 2022-02-25 | 22,200.00 | 22,400.00 | 21,900.00 | 22,200.00 | 20,413.79 | 96,016 |
| 2022-02-24 | 22,200.00 | 22,300.00 | 21,600.00 | 21,800.00 | 20,045.97 | 147,207 |
| 2022-02-23 | 21,700.00 | 22,600.00 | 21,500.00 | 22,550.00 | 20,735.62 | 137,019 |
| 2022-02-22 | 21,500.00 | 21,700.00 | 21,500.00 | 21,550.00 | 19,816.08 | 74,081 |
| 2022-02-21 | 21,600.00 | 21,950.00 | 21,400.00 | 21,950.00 | 20,183.90 | 69,455 |
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.