Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 19,550.00 | 19,850.00 | 18,900.00 | 19,150.00 | 19,150.00 | 64,990 |
| 2026-07-16 | 20,550.00 | 20,600.00 | 19,770.00 | 19,790.00 | 19,790.00 | 49,422 |
| 2026-07-15 | 20,200.00 | 21,050.00 | 20,150.00 | 21,000.00 | 21,000.00 | 49,354 |
| 2026-07-14 | 19,820.00 | 20,350.00 | 18,620.00 | 19,510.00 | 19,510.00 | 67,673 |
| 2026-07-13 | 21,200.00 | 21,900.00 | 19,820.00 | 19,820.00 | 19,820.00 | 54,274 |
| 2026-07-10 | 20,150.00 | 21,400.00 | 20,150.00 | 21,200.00 | 21,200.00 | 62,177 |
| 2026-07-09 | 19,200.00 | 20,200.00 | 19,200.00 | 19,750.00 | 19,750.00 | 69,273 |
| 2026-07-08 | 20,000.00 | 20,500.00 | 18,850.00 | 18,960.00 | 18,960.00 | 87,466 |
| 2026-07-07 | 20,700.00 | 21,250.00 | 19,910.00 | 20,350.00 | 20,350.00 | 55,363 |
| 2026-07-06 | 21,200.00 | 21,500.00 | 20,150.00 | 20,850.00 | 20,850.00 | 43,430 |
| 2026-07-03 | 20,800.00 | 21,100.00 | 19,780.00 | 21,000.00 | 21,000.00 | 53,873 |
| 2026-07-02 | 21,900.00 | 21,900.00 | 20,700.00 | 20,800.00 | 20,800.00 | 67,011 |
| 2026-07-01 | 22,550.00 | 23,200.00 | 21,850.00 | 22,450.00 | 22,450.00 | 85,175 |
| 2026-06-30 | 21,600.00 | 22,400.00 | 21,250.00 | 22,000.00 | 22,000.00 | 58,023 |
| 2026-06-29 | 20,450.00 | 21,600.00 | 20,300.00 | 21,400.00 | 21,400.00 | 55,803 |
| 2026-06-26 | 20,250.00 | 20,800.00 | 19,510.00 | 20,000.00 | 20,000.00 | 81,553 |
| 2026-06-25 | 21,200.00 | 21,750.00 | 20,150.00 | 20,350.00 | 20,350.00 | 47,012 |
| 2026-06-24 | 20,700.00 | 21,450.00 | 20,000.00 | 20,800.00 | 20,800.00 | 66,522 |
| 2026-06-23 | 23,250.00 | 23,250.00 | 20,450.00 | 20,450.00 | 20,450.00 | 105,700 |
| 2026-06-22 | 23,100.00 | 24,200.00 | 22,900.00 | 23,400.00 | 23,400.00 | 33,165 |
| 2026-06-19 | 24,500.00 | 24,550.00 | 22,700.00 | 23,400.00 | 23,400.00 | 77,006 |
| 2026-06-18 | 24,500.00 | 24,650.00 | 23,900.00 | 24,250.00 | 24,250.00 | 50,715 |
| 2026-06-17 | 24,350.00 | 25,350.00 | 24,350.00 | 24,750.00 | 24,750.00 | 46,923 |
| 2026-06-16 | 26,450.00 | 26,600.00 | 24,650.00 | 24,750.00 | 24,750.00 | 65,966 |
| 2026-06-15 | 26,000.00 | 26,000.00 | 25,100.00 | 25,650.00 | 25,650.00 | 75,098 |
| 2026-06-12 | 24,550.00 | 26,150.00 | 24,200.00 | 25,400.00 | 25,400.00 | 123,775 |
| 2026-06-11 | 21,900.00 | 23,600.00 | 21,650.00 | 23,250.00 | 23,250.00 | 66,261 |
| 2026-06-10 | 22,450.00 | 23,750.00 | 21,600.00 | 22,250.00 | 22,250.00 | 108,249 |
| 2026-06-09 | 21,300.00 | 23,500.00 | 21,300.00 | 23,050.00 | 23,050.00 | 120,015 |
| 2026-06-08 | 21,100.00 | 21,850.00 | 20,600.00 | 20,700.00 | 20,700.00 | 88,255 |
| 2026-06-05 | 24,150.00 | 24,200.00 | 22,650.00 | 22,750.00 | 22,750.00 | 67,380 |
| 2026-06-04 | 23,500.00 | 25,950.00 | 23,300.00 | 24,350.00 | 24,350.00 | 115,185 |
| 2026-06-02 | 23,500.00 | 23,750.00 | 22,650.00 | 23,400.00 | 23,400.00 | 103,518 |
| 2026-06-01 | 24,500.00 | 24,650.00 | 23,200.00 | 23,850.00 | 23,850.00 | 111,366 |
| 2026-05-29 | 25,150.00 | 25,400.00 | 24,400.00 | 24,900.00 | 24,900.00 | 171,629 |
| 2026-05-28 | 25,650.00 | 25,650.00 | 23,950.00 | 25,050.00 | 25,050.00 | 85,142 |
| 2026-05-27 | 28,150.00 | 28,150.00 | 25,650.00 | 25,850.00 | 25,850.00 | 140,193 |
| 2026-05-26 | 28,800.00 | 29,050.00 | 27,200.00 | 27,350.00 | 27,350.00 | 146,004 |
| 2026-05-22 | 26,750.00 | 28,000.00 | 26,500.00 | 27,600.00 | 27,600.00 | 104,575 |
| 2026-05-21 | 25,450.00 | 26,850.00 | 24,500.00 | 26,150.00 | 26,150.00 | 99,305 |
| 2026-05-20 | 24,950.00 | 25,100.00 | 23,900.00 | 24,500.00 | 24,500.00 | 115,911 |
| 2026-05-19 | 25,950.00 | 25,950.00 | 24,600.00 | 25,050.00 | 25,050.00 | 119,643 |
| 2026-05-18 | 25,750.00 | 26,650.00 | 24,600.00 | 26,250.00 | 26,250.00 | 109,285 |
| 2026-05-15 | 27,850.00 | 28,250.00 | 25,850.00 | 26,150.00 | 26,150.00 | 156,548 |
| 2026-05-14 | 28,150.00 | 28,300.00 | 27,150.00 | 28,150.00 | 28,150.00 | 136,925 |
| 2026-05-13 | 27,000.00 | 28,600.00 | 27,000.00 | 28,450.00 | 28,450.00 | 210,434 |
| 2026-05-12 | 28,700.00 | 28,850.00 | 26,700.00 | 27,650.00 | 27,650.00 | 303,206 |
| 2026-05-11 | 29,800.00 | 30,300.00 | 28,450.00 | 28,700.00 | 28,700.00 | 426,194 |
| 2026-05-08 | 25,150.00 | 31,100.00 | 24,500.00 | 30,200.00 | 30,200.00 | 1,218,904 |
| 2026-05-07 | 26,450.00 | 26,450.00 | 25,100.00 | 25,850.00 | 25,850.00 | 99,116 |
| 2026-05-06 | 26,650.00 | 27,350.00 | 25,850.00 | 26,200.00 | 26,200.00 | 241,411 |
| 2026-05-04 | 26,800.00 | 26,850.00 | 25,800.00 | 26,050.00 | 26,050.00 | 164,990 |
| 2026-04-30 | 26,300.00 | 26,700.00 | 25,550.00 | 26,200.00 | 26,200.00 | 194,386 |
| 2026-04-29 | 26,950.00 | 27,450.00 | 25,900.00 | 26,200.00 | 26,200.00 | 216,738 |
| 2026-04-28 | 24,950.00 | 28,650.00 | 24,300.00 | 27,400.00 | 27,400.00 | 774,751 |
| 2026-04-27 | 24,300.00 | 25,550.00 | 23,650.00 | 25,150.00 | 25,150.00 | 259,675 |
| 2026-04-24 | 23,100.00 | 24,200.00 | 23,050.00 | 24,150.00 | 24,150.00 | 218,218 |
| 2026-04-23 | 23,600.00 | 23,750.00 | 22,650.00 | 23,150.00 | 23,150.00 | 138,918 |
| 2026-04-22 | 22,850.00 | 23,200.00 | 22,200.00 | 23,150.00 | 23,150.00 | 141,159 |
| 2026-04-21 | 23,050.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 100,314 |
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.