Advanced Process Systems Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	21,600.00	22,000.00	21,450.00	21,900.00	20,137.92	80,422
2022-02-17	22,050.00	22,400.00	21,700.00	21,850.00	20,091.95	116,973
2022-02-16	22,150.00	22,150.00	21,800.00	22,050.00	20,275.85	94,077
2022-02-15	21,550.00	21,850.00	21,350.00	21,500.00	19,770.11	74,019
2022-02-14	21,800.00	21,950.00	21,350.00	21,550.00	19,816.08	98,608
2022-02-11	22,150.00	22,400.00	21,900.00	22,100.00	20,321.83	59,519
2022-02-10	22,850.00	22,850.00	22,050.00	22,300.00	20,505.74	102,781
2022-02-09	22,300.00	22,600.00	22,100.00	22,600.00	20,781.60	68,294
2022-02-08	22,600.00	22,800.00	22,100.00	22,100.00	20,321.83	118,412
2022-02-07	23,100.00	23,100.00	22,450.00	22,650.00	20,827.58	90,488
2022-02-04	22,900.00	23,500.00	22,700.00	23,050.00	21,195.39	160,379
2022-02-03	22,900.00	22,900.00	22,150.00	22,650.00	20,827.58	112,906
2022-01-28	21,150.00	22,400.00	21,100.00	22,400.00	20,597.69	139,185
2022-01-27	22,150.00	22,200.00	21,100.00	21,100.00	19,402.29	163,519
2022-01-26	22,200.00	22,500.00	21,850.00	22,150.00	20,367.81	100,834
2022-01-25	23,000.00	23,200.00	22,100.00	22,300.00	20,505.74	159,977
2022-01-24	23,100.00	23,400.00	22,700.00	23,000.00	21,149.42	89,834
2022-01-21	23,900.00	23,900.00	23,150.00	23,450.00	21,563.21	147,023
2022-01-20	23,750.00	24,200.00	23,600.00	24,150.00	22,206.89	103,240
2022-01-19	23,950.00	24,200.00	23,600.00	23,800.00	21,885.05	124,238
2022-01-18	24,450.00	24,800.00	24,100.00	24,400.00	22,436.77	134,110
2022-01-17	24,400.00	24,650.00	24,150.00	24,200.00	22,252.87	93,345
2022-01-14	24,050.00	24,500.00	24,000.00	24,300.00	22,344.82	95,988
2022-01-13	24,600.00	24,850.00	24,250.00	24,350.00	22,390.80	112,682
2022-01-12	24,300.00	24,650.00	23,950.00	24,500.00	22,528.73	149,564
2022-01-11	24,250.00	24,550.00	23,900.00	24,150.00	22,206.89	117,869
2022-01-10	24,450.00	24,500.00	23,950.00	24,250.00	22,298.84	122,635
2022-01-07	24,350.00	24,750.00	24,200.00	24,650.00	22,666.66	101,785
2022-01-06	24,050.00	24,550.00	24,050.00	24,300.00	22,344.82	111,641
2022-01-05	25,350.00	25,350.00	24,450.00	24,600.00	22,620.68	235,762
2022-01-04	25,200.00	25,400.00	24,700.00	25,400.00	23,356.31	153,518
2022-01-03	25,200.00	25,250.00	24,650.00	25,150.00	23,126.43	123,779
2021-12-30	25,100.00	25,350.00	24,750.00	25,200.00	23,172.41	116,867
2021-12-29	25,650.00	25,650.00	24,900.00	25,100.00	23,080.45	120,708
2021-12-28	25,600.00	25,950.00	25,250.00	25,550.00	23,273.55	171,915
2021-12-27	25,450.00	25,650.00	24,900.00	25,350.00	23,091.37	116,283
2021-12-24	25,650.00	25,700.00	25,050.00	25,250.00	23,000.28	169,551
2021-12-23	24,400.00	25,300.00	24,350.00	25,300.00	23,045.83	259,707
2021-12-22	24,400.00	24,650.00	24,200.00	24,350.00	22,180.47	103,348
2021-12-21	23,800.00	24,450.00	23,500.00	24,350.00	22,180.47	139,233
2021-12-20	24,300.00	24,350.00	23,700.00	23,700.00	21,588.39	91,894
2021-12-17	23,850.00	24,300.00	23,800.00	24,250.00	22,089.38	107,281
2021-12-16	24,600.00	24,650.00	24,100.00	24,200.00	22,043.84	138,657
2021-12-15	24,150.00	24,850.00	23,950.00	24,250.00	22,089.38	214,620
2021-12-14	23,500.00	24,100.00	23,500.00	24,050.00	21,907.20	136,677
2021-12-13	23,400.00	24,050.00	23,400.00	23,650.00	21,542.84	136,874
2021-12-10	23,100.00	23,500.00	23,100.00	23,350.00	21,269.57	128,980
2021-12-09	23,300.00	23,850.00	23,300.00	23,450.00	21,360.66	178,746
2021-12-08	24,400.00	24,400.00	23,500.00	23,600.00	21,497.30	141,504
2021-12-07	23,950.00	24,200.00	23,350.00	24,000.00	21,861.66	176,076
2021-12-06	23,100.00	23,750.00	22,850.00	23,750.00	21,633.93	119,441
2021-12-03	23,200.00	23,450.00	22,850.00	23,200.00	21,132.93	106,501
2021-12-02	21,300.00	23,100.00	21,300.00	23,050.00	20,996.30	197,670
2021-12-01	21,350.00	22,400.00	20,900.00	21,800.00	19,857.67	146,208
2021-11-30	22,750.00	23,100.00	21,000.00	21,300.00	19,402.22	546,017
2021-11-29	22,350.00	22,900.00	22,300.00	22,500.00	20,495.30	153,163
2021-11-26	23,950.00	24,000.00	22,950.00	23,100.00	21,041.84	183,281
2021-11-25	24,200.00	24,250.00	23,700.00	23,900.00	21,770.57	92,853
2021-11-24	24,200.00	24,300.00	23,800.00	24,250.00	22,089.38	146,259
2021-11-23	25,100.00	25,100.00	24,000.00	24,200.00	22,043.84	204,966

← NewerPage 20 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.