Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 18,860.00 | 18,990.00 | 18,330.00 | 18,800.00 | 18,800.00 | 63,606 |
| 2026-01-19 | 18,880.00 | 18,950.00 | 18,600.00 | 18,880.00 | 18,880.00 | 63,675 |
| 2026-01-16 | 19,020.00 | 19,170.00 | 18,760.00 | 18,830.00 | 18,830.00 | 51,485 |
| 2026-01-15 | 18,850.00 | 18,940.00 | 18,650.00 | 18,940.00 | 18,940.00 | 63,806 |
| 2026-01-14 | 19,100.00 | 19,110.00 | 18,800.00 | 18,950.00 | 18,950.00 | 55,940 |
| 2026-01-13 | 19,220.00 | 19,470.00 | 18,910.00 | 19,110.00 | 19,110.00 | 53,181 |
| 2026-01-12 | 19,150.00 | 19,270.00 | 19,030.00 | 19,220.00 | 19,220.00 | 57,408 |
| 2026-01-09 | 19,570.00 | 19,700.00 | 18,890.00 | 19,000.00 | 19,000.00 | 119,396 |
| 2026-01-08 | 20,200.00 | 20,200.00 | 19,590.00 | 19,610.00 | 19,610.00 | 74,972 |
| 2026-01-07 | 20,850.00 | 20,850.00 | 19,760.00 | 20,200.00 | 20,200.00 | 118,916 |
| 2026-01-06 | 20,350.00 | 20,650.00 | 20,000.00 | 20,600.00 | 20,600.00 | 91,102 |
| 2026-01-05 | 20,500.00 | 21,000.00 | 20,000.00 | 20,500.00 | 20,500.00 | 181,763 |
| 2026-01-02 | 19,370.00 | 20,200.00 | 19,250.00 | 20,100.00 | 20,100.00 | 94,167 |
| 2025-12-30 | 19,410.00 | 19,660.00 | 19,250.00 | 19,370.00 | 19,370.00 | 47,653 |
| 2025-12-29 | 19,490.00 | 19,520.00 | 19,110.00 | 19,430.00 | 19,430.00 | 49,793 |
| 2025-12-26 | 19,280.00 | 19,630.00 | 19,280.00 | 19,490.00 | 19,160.00 | 62,151 |
| 2025-12-24 | 19,600.00 | 19,690.00 | 19,230.00 | 19,280.00 | 18,953.56 | 55,428 |
| 2025-12-23 | 20,200.00 | 20,250.00 | 19,580.00 | 19,590.00 | 19,258.31 | 67,834 |
| 2025-12-22 | 19,350.00 | 20,200.00 | 19,350.00 | 20,150.00 | 19,808.83 | 137,545 |
| 2025-12-19 | 19,330.00 | 19,450.00 | 18,950.00 | 19,190.00 | 18,865.08 | 64,531 |
| 2025-12-18 | 18,950.00 | 19,250.00 | 18,910.00 | 19,190.00 | 18,865.08 | 43,752 |
| 2025-12-17 | 19,000.00 | 19,400.00 | 18,970.00 | 19,280.00 | 18,953.56 | 54,595 |
| 2025-12-16 | 19,800.00 | 19,800.00 | 18,950.00 | 19,010.00 | 18,688.13 | 109,409 |
| 2025-12-15 | 19,610.00 | 19,930.00 | 19,420.00 | 19,820.00 | 19,484.41 | 65,998 |
| 2025-12-12 | 20,050.00 | 20,050.00 | 19,710.00 | 19,970.00 | 19,631.87 | 34,735 |
| 2025-12-11 | 20,000.00 | 20,150.00 | 19,730.00 | 19,880.00 | 19,543.40 | 87,464 |
| 2025-12-10 | 20,300.00 | 20,350.00 | 19,880.00 | 19,970.00 | 19,631.87 | 65,575 |
| 2025-12-09 | 20,150.00 | 20,400.00 | 20,050.00 | 20,150.00 | 19,808.83 | 47,199 |
| 2025-12-08 | 20,200.00 | 20,450.00 | 19,950.00 | 20,350.00 | 20,005.44 | 85,924 |
| 2025-12-05 | 19,830.00 | 20,150.00 | 19,690.00 | 20,150.00 | 19,808.83 | 80,315 |
| 2025-12-04 | 20,100.00 | 20,100.00 | 19,670.00 | 19,830.00 | 19,494.24 | 112,812 |
| 2025-12-03 | 19,830.00 | 20,350.00 | 19,710.00 | 20,250.00 | 19,907.13 | 116,158 |
| 2025-12-02 | 19,760.00 | 19,810.00 | 19,500.00 | 19,800.00 | 19,464.75 | 67,298 |
| 2025-12-01 | 19,480.00 | 19,870.00 | 19,390.00 | 19,760.00 | 19,425.43 | 125,609 |
| 2025-11-28 | 19,350.00 | 19,420.00 | 18,900.00 | 19,370.00 | 19,042.03 | 57,529 |
| 2025-11-27 | 19,160.00 | 19,460.00 | 19,070.00 | 19,220.00 | 18,894.57 | 83,574 |
| 2025-11-26 | 19,050.00 | 19,150.00 | 18,640.00 | 19,080.00 | 18,756.94 | 81,669 |
| 2025-11-25 | 18,810.00 | 19,100.00 | 18,600.00 | 18,910.00 | 18,589.82 | 100,701 |
| 2025-11-24 | 18,370.00 | 18,880.00 | 17,960.00 | 18,600.00 | 18,285.07 | 115,234 |
| 2025-11-21 | 18,460.00 | 18,480.00 | 17,800.00 | 18,060.00 | 17,754.21 | 184,986 |
| 2025-11-20 | 19,150.00 | 19,250.00 | 18,840.00 | 19,110.00 | 18,786.43 | 85,290 |
| 2025-11-19 | 19,200.00 | 19,200.00 | 18,500.00 | 18,780.00 | 18,462.02 | 89,257 |
| 2025-11-18 | 19,350.00 | 19,790.00 | 18,960.00 | 19,240.00 | 18,914.23 | 123,357 |
| 2025-11-17 | 18,870.00 | 19,540.00 | 18,770.00 | 19,490.00 | 19,160.00 | 161,217 |
| 2025-11-14 | 18,960.00 | 18,960.00 | 18,510.00 | 18,530.00 | 18,216.25 | 121,206 |
| 2025-11-13 | 19,340.00 | 19,410.00 | 18,920.00 | 19,160.00 | 18,835.59 | 131,487 |
| 2025-11-12 | 19,360.00 | 19,400.00 | 18,940.00 | 19,340.00 | 19,012.54 | 78,982 |
| 2025-11-11 | 19,490.00 | 20,100.00 | 19,160.00 | 19,340.00 | 19,012.54 | 125,542 |
| 2025-11-10 | 18,780.00 | 19,410.00 | 18,570.00 | 19,280.00 | 18,953.56 | 87,799 |
| 2025-11-07 | 18,700.00 | 18,990.00 | 18,320.00 | 18,780.00 | 18,462.02 | 182,642 |
| 2025-11-06 | 19,400.00 | 19,650.00 | 18,710.00 | 19,140.00 | 18,815.93 | 114,297 |
| 2025-11-05 | 19,800.00 | 19,800.00 | 18,510.00 | 18,980.00 | 18,658.64 | 345,650 |
| 2025-11-04 | 19,840.00 | 20,600.00 | 19,740.00 | 19,940.00 | 19,602.38 | 202,596 |
| 2025-11-03 | 20,000.00 | 20,050.00 | 19,610.00 | 19,790.00 | 19,454.92 | 142,637 |
| 2025-10-31 | 20,100.00 | 20,150.00 | 19,770.00 | 19,900.00 | 19,563.06 | 150,621 |
| 2025-10-30 | 20,900.00 | 20,900.00 | 19,970.00 | 20,100.00 | 19,759.67 | 235,481 |
| 2025-10-29 | 20,450.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,546.13 | 158,338 |
| 2025-10-28 | 21,100.00 | 21,100.00 | 20,150.00 | 20,300.00 | 19,956.29 | 221,171 |
| 2025-10-27 | 21,300.00 | 21,550.00 | 20,650.00 | 21,150.00 | 20,791.89 | 244,568 |
| 2025-10-24 | 21,300.00 | 21,400.00 | 20,650.00 | 20,800.00 | 20,447.82 | 274,710 |
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.