Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 22,400.00 | 23,200.00 | 22,000.00 | 22,850.00 | 22,850.00 | 139,617 |
| 2026-04-17 | 22,700.00 | 22,750.00 | 22,050.00 | 22,350.00 | 22,350.00 | 104,068 |
| 2026-04-16 | 22,300.00 | 22,950.00 | 21,900.00 | 22,350.00 | 22,350.00 | 107,100 |
| 2026-04-15 | 22,100.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,150.00 | 133,869 |
| 2026-04-14 | 21,450.00 | 21,950.00 | 21,250.00 | 21,600.00 | 21,600.00 | 130,200 |
| 2026-04-13 | 20,250.00 | 21,400.00 | 20,250.00 | 20,900.00 | 20,900.00 | 98,710 |
| 2026-04-10 | 19,930.00 | 21,450.00 | 19,890.00 | 20,850.00 | 20,850.00 | 194,345 |
| 2026-04-09 | 20,100.00 | 20,100.00 | 19,450.00 | 19,610.00 | 19,610.00 | 120,847 |
| 2026-04-08 | 19,960.00 | 20,350.00 | 19,960.00 | 20,250.00 | 20,250.00 | 109,856 |
| 2026-04-07 | 19,840.00 | 19,870.00 | 19,000.00 | 19,210.00 | 19,210.00 | 74,633 |
| 2026-04-06 | 19,590.00 | 19,920.00 | 19,280.00 | 19,340.00 | 19,340.00 | 53,954 |
| 2026-04-03 | 19,520.00 | 19,680.00 | 19,080.00 | 19,350.00 | 19,350.00 | 52,333 |
| 2026-04-02 | 20,550.00 | 20,650.00 | 19,050.00 | 19,120.00 | 19,120.00 | 145,094 |
| 2026-04-01 | 19,800.00 | 20,700.00 | 19,670.00 | 20,250.00 | 20,250.00 | 144,215 |
| 2026-03-31 | 19,850.00 | 19,850.00 | 19,010.00 | 19,010.00 | 19,010.00 | 134,027 |
| 2026-03-30 | 20,050.00 | 20,250.00 | 19,730.00 | 19,960.00 | 19,960.00 | 80,438 |
| 2026-03-27 | 20,450.00 | 21,200.00 | 20,100.00 | 20,850.00 | 20,850.00 | 107,063 |
| 2026-03-26 | 22,350.00 | 22,400.00 | 20,700.00 | 20,800.00 | 20,800.00 | 159,091 |
| 2026-03-25 | 21,600.00 | 22,750.00 | 21,600.00 | 22,300.00 | 22,300.00 | 128,316 |
| 2026-03-24 | 22,150.00 | 22,200.00 | 21,000.00 | 21,350.00 | 21,350.00 | 124,568 |
| 2026-03-23 | 22,300.00 | 22,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | 122,080 |
| 2026-03-20 | 23,150.00 | 23,300.00 | 22,700.00 | 23,050.00 | 23,050.00 | 104,891 |
| 2026-03-19 | 22,850.00 | 23,800.00 | 22,800.00 | 22,850.00 | 22,850.00 | 130,438 |
| 2026-03-18 | 23,000.00 | 24,000.00 | 23,000.00 | 23,800.00 | 23,800.00 | 202,648 |
| 2026-03-17 | 22,900.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,450.00 | 140,533 |
| 2026-03-16 | 22,500.00 | 22,950.00 | 21,900.00 | 22,350.00 | 22,350.00 | 136,713 |
| 2026-03-13 | 21,650.00 | 22,500.00 | 21,550.00 | 22,300.00 | 22,300.00 | 69,912 |
| 2026-03-12 | 22,050.00 | 22,600.00 | 21,800.00 | 22,300.00 | 22,300.00 | 100,683 |
| 2026-03-11 | 23,150.00 | 23,150.00 | 21,900.00 | 22,250.00 | 22,250.00 | 200,559 |
| 2026-03-10 | 22,150.00 | 22,950.00 | 21,750.00 | 22,750.00 | 22,750.00 | 106,926 |
| 2026-03-09 | 21,200.00 | 21,750.00 | 20,450.00 | 21,000.00 | 21,000.00 | 164,686 |
| 2026-03-06 | 21,500.00 | 22,750.00 | 21,200.00 | 22,750.00 | 22,750.00 | 112,989 |
| 2026-03-05 | 20,350.00 | 22,200.00 | 20,350.00 | 21,600.00 | 21,600.00 | 145,338 |
| 2026-03-04 | 21,350.00 | 21,600.00 | 19,200.00 | 19,300.00 | 19,300.00 | 232,823 |
| 2026-03-03 | 22,200.00 | 23,500.00 | 21,950.00 | 22,100.00 | 22,100.00 | 172,456 |
| 2026-02-27 | 22,850.00 | 23,450.00 | 22,600.00 | 23,000.00 | 23,000.00 | 119,737 |
| 2026-02-26 | 23,400.00 | 23,450.00 | 22,600.00 | 23,350.00 | 23,350.00 | 120,294 |
| 2026-02-25 | 23,850.00 | 23,900.00 | 22,800.00 | 23,200.00 | 23,200.00 | 152,583 |
| 2026-02-24 | 22,600.00 | 23,150.00 | 22,150.00 | 23,100.00 | 23,100.00 | 102,498 |
| 2026-02-23 | 23,300.00 | 23,300.00 | 21,750.00 | 22,850.00 | 22,850.00 | 137,882 |
| 2026-02-20 | 23,350.00 | 23,650.00 | 22,800.00 | 22,900.00 | 22,900.00 | 108,469 |
| 2026-02-19 | 22,000.00 | 23,550.00 | 21,900.00 | 23,200.00 | 23,200.00 | 269,895 |
| 2026-02-13 | 21,850.00 | 21,900.00 | 21,200.00 | 21,650.00 | 21,650.00 | 198,116 |
| 2026-02-12 | 22,400.00 | 22,500.00 | 21,750.00 | 22,050.00 | 22,050.00 | 184,637 |
| 2026-02-11 | 23,000.00 | 23,050.00 | 21,900.00 | 22,050.00 | 22,050.00 | 193,108 |
| 2026-02-10 | 24,050.00 | 24,150.00 | 22,650.00 | 22,750.00 | 22,750.00 | 319,012 |
| 2026-02-09 | 22,750.00 | 25,050.00 | 22,600.00 | 24,550.00 | 24,550.00 | 774,566 |
| 2026-02-06 | 20,700.00 | 22,100.00 | 20,000.00 | 21,850.00 | 21,850.00 | 241,102 |
| 2026-02-05 | 22,000.00 | 22,300.00 | 21,200.00 | 21,300.00 | 21,300.00 | 228,384 |
| 2026-02-04 | 20,800.00 | 23,200.00 | 20,650.00 | 22,800.00 | 22,800.00 | 523,872 |
| 2026-02-03 | 21,000.00 | 21,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | 178,142 |
| 2026-02-02 | 21,000.00 | 21,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | 258,450 |
| 2026-01-30 | 21,000.00 | 21,700.00 | 20,700.00 | 21,500.00 | 21,500.00 | 298,354 |
| 2026-01-29 | 21,450.00 | 21,500.00 | 20,150.00 | 21,250.00 | 21,250.00 | 369,141 |
| 2026-01-28 | 20,250.00 | 21,050.00 | 19,980.00 | 20,950.00 | 20,950.00 | 344,422 |
| 2026-01-27 | 19,310.00 | 19,750.00 | 19,290.00 | 19,730.00 | 19,730.00 | 105,276 |
| 2026-01-26 | 19,170.00 | 19,450.00 | 19,030.00 | 19,420.00 | 19,420.00 | 103,970 |
| 2026-01-23 | 19,200.00 | 19,200.00 | 18,720.00 | 19,020.00 | 19,020.00 | 107,884 |
| 2026-01-22 | 18,770.00 | 19,130.00 | 18,680.00 | 19,020.00 | 19,020.00 | 88,182 |
| 2026-01-21 | 18,680.00 | 18,750.00 | 18,300.00 | 18,550.00 | 18,550.00 | 58,675 |
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.