Advanced Process Systems Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	24,650.00	25,150.00	24,350.00	24,800.00	22,590.38	358,803
2021-11-19	23,250.00	24,400.00	23,200.00	24,300.00	22,134.93	248,364
2021-11-18	23,450.00	23,550.00	23,050.00	23,250.00	21,178.48	99,180
2021-11-17	23,250.00	23,650.00	23,000.00	23,550.00	21,451.75	123,319
2021-11-16	23,500.00	23,600.00	23,000.00	23,250.00	21,178.48	103,440
2021-11-15	22,850.00	23,650.00	22,850.00	23,350.00	21,269.57	154,911
2021-11-12	22,550.00	23,100.00	22,350.00	22,700.00	20,677.48	128,158
2021-11-11	22,300.00	22,750.00	22,150.00	22,600.00	20,586.39	102,555
2021-11-10	23,200.00	23,200.00	22,600.00	22,600.00	20,586.39	120,471
2021-11-09	23,150.00	23,600.00	23,100.00	23,250.00	21,178.48	64,146
2021-11-08	23,300.00	23,550.00	22,850.00	23,400.00	21,315.11	96,842
2021-11-05	23,900.00	23,950.00	23,400.00	23,550.00	21,451.75	116,195
2021-11-04	24,200.00	24,450.00	23,800.00	23,850.00	21,725.02	80,638
2021-11-03	24,200.00	24,250.00	23,900.00	24,050.00	21,907.20	71,772
2021-11-02	23,850.00	24,400.00	23,850.00	24,100.00	21,952.75	84,552
2021-11-01	23,700.00	24,150.00	23,600.00	23,750.00	21,633.93	58,344
2021-10-29	24,600.00	24,600.00	23,700.00	23,700.00	21,588.39	116,183
2021-10-28	23,800.00	24,450.00	23,550.00	24,300.00	22,134.93	174,938
2021-10-27	24,250.00	24,350.00	23,700.00	23,850.00	21,725.02	86,243
2021-10-26	24,150.00	24,400.00	24,000.00	24,250.00	22,089.38	73,326
2021-10-25	23,850.00	24,100.00	23,500.00	24,000.00	21,861.66	61,974
2021-10-22	23,750.00	24,000.00	23,550.00	23,850.00	21,725.02	53,885
2021-10-21	24,050.00	24,150.00	23,750.00	23,800.00	21,679.48	69,372

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.