Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 21,300.00 | 21,400.00 | 20,650.00 | 20,800.00 | 20,447.82 | 274,710 |
| 2025-10-23 | 21,800.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,546.13 | 318,624 |
| 2025-10-22 | 22,650.00 | 22,650.00 | 21,300.00 | 21,950.00 | 21,578.35 | 383,963 |
| 2025-10-21 | 20,300.00 | 23,450.00 | 20,300.00 | 22,700.00 | 22,315.65 | 1,466,723 |
| 2025-10-20 | 19,980.00 | 20,400.00 | 19,490.00 | 19,840.00 | 19,504.07 | 276,949 |
| 2025-10-17 | 20,800.00 | 20,800.00 | 19,970.00 | 19,980.00 | 19,641.70 | 168,543 |
| 2025-10-16 | 20,800.00 | 21,050.00 | 20,450.00 | 20,850.00 | 20,496.97 | 180,315 |
| 2025-10-15 | 20,100.00 | 21,150.00 | 19,970.00 | 20,850.00 | 20,496.97 | 220,266 |
| 2025-10-14 | 21,300.00 | 21,400.00 | 19,520.00 | 19,920.00 | 19,582.72 | 331,743 |
| 2025-10-13 | 20,350.00 | 21,000.00 | 20,250.00 | 20,750.00 | 20,398.67 | 259,632 |
| 2025-10-10 | 21,050.00 | 21,600.00 | 20,750.00 | 21,200.00 | 20,841.05 | 465,185 |
| 2025-10-02 | 20,800.00 | 20,850.00 | 20,100.00 | 20,650.00 | 20,300.36 | 404,708 |
| 2025-10-01 | 19,700.00 | 20,950.00 | 19,620.00 | 20,600.00 | 20,251.21 | 685,539 |
| 2025-09-30 | 19,000.00 | 20,850.00 | 19,000.00 | 19,520.00 | 19,189.49 | 1,180,846 |
| 2025-09-29 | 18,400.00 | 18,760.00 | 18,270.00 | 18,680.00 | 18,363.71 | 97,445 |
| 2025-09-26 | 18,870.00 | 18,960.00 | 18,130.00 | 18,310.00 | 17,999.98 | 147,642 |
| 2025-09-25 | 18,950.00 | 20,000.00 | 18,600.00 | 18,920.00 | 18,599.65 | 209,113 |
| 2025-09-24 | 18,950.00 | 19,160.00 | 18,580.00 | 18,950.00 | 18,629.14 | 101,549 |
| 2025-09-23 | 19,340.00 | 19,440.00 | 18,750.00 | 19,170.00 | 18,845.42 | 181,083 |
| 2025-09-22 | 19,400.00 | 19,500.00 | 19,080.00 | 19,160.00 | 18,835.59 | 184,167 |
| 2025-09-19 | 19,480.00 | 19,630.00 | 19,110.00 | 19,420.00 | 19,091.19 | 229,282 |
| 2025-09-18 | 18,780.00 | 19,490.00 | 18,520.00 | 19,280.00 | 18,953.56 | 242,882 |
| 2025-09-17 | 18,740.00 | 18,850.00 | 18,480.00 | 18,710.00 | 18,393.21 | 99,564 |
| 2025-09-16 | 18,650.00 | 18,950.00 | 18,500.00 | 18,790.00 | 18,471.85 | 192,508 |
| 2025-09-15 | 18,500.00 | 18,740.00 | 18,135.00 | 18,430.00 | 18,117.95 | 130,224 |
| 2025-09-12 | 17,760.00 | 18,750.00 | 17,760.00 | 18,260.00 | 17,950.83 | 316,167 |
| 2025-09-11 | 17,930.00 | 17,950.00 | 17,380.00 | 17,720.00 | 17,419.97 | 335,725 |
| 2025-09-10 | 17,810.00 | 18,100.00 | 17,710.00 | 17,840.00 | 17,537.94 | 127,312 |
| 2025-09-09 | 17,610.00 | 17,900.00 | 17,610.00 | 17,690.00 | 17,390.48 | 87,521 |
| 2025-09-08 | 17,810.00 | 17,840.00 | 17,510.00 | 17,590.00 | 17,292.17 | 73,066 |
| 2025-09-05 | 17,720.00 | 17,910.00 | 17,640.00 | 17,810.00 | 17,508.45 | 84,602 |
| 2025-09-04 | 17,370.00 | 17,840.00 | 17,330.00 | 17,710.00 | 17,410.14 | 55,332 |
| 2025-09-03 | 17,230.00 | 17,460.00 | 17,120.00 | 17,360.00 | 17,066.06 | 41,175 |
| 2025-09-02 | 17,350.00 | 17,350.00 | 17,010.00 | 17,230.00 | 16,938.27 | 33,138 |
| 2025-09-01 | 17,520.00 | 17,680.00 | 17,000.00 | 17,180.00 | 16,889.11 | 69,959 |
| 2025-08-29 | 18,010.00 | 18,010.00 | 17,570.00 | 17,690.00 | 17,390.48 | 55,939 |
| 2025-08-28 | 17,550.00 | 18,140.00 | 17,500.00 | 17,850.00 | 17,547.77 | 127,185 |
| 2025-08-27 | 17,380.00 | 17,710.00 | 17,210.00 | 17,550.00 | 17,252.85 | 96,275 |
| 2025-08-26 | 16,950.00 | 17,550.00 | 16,860.00 | 17,370.00 | 17,075.90 | 103,479 |
| 2025-08-25 | 16,920.00 | 17,040.00 | 16,860.00 | 16,940.00 | 16,653.18 | 52,703 |
| 2025-08-22 | 16,940.00 | 17,020.00 | 16,650.00 | 16,820.00 | 16,535.21 | 92,142 |
| 2025-08-21 | 17,000.00 | 17,080.00 | 16,840.00 | 16,940.00 | 16,653.18 | 84,966 |
| 2025-08-20 | 16,750.00 | 17,120.00 | 16,740.00 | 16,930.00 | 16,643.35 | 125,559 |
| 2025-08-19 | 17,500.00 | 17,540.00 | 16,810.00 | 17,050.00 | 16,761.31 | 247,177 |
| 2025-08-18 | 18,410.00 | 18,450.00 | 17,280.00 | 17,550.00 | 17,252.85 | 410,476 |
| 2025-08-14 | 19,110.00 | 19,120.00 | 18,660.00 | 18,770.00 | 18,452.19 | 238,958 |
| 2025-08-13 | 18,060.00 | 19,870.00 | 18,060.00 | 19,110.00 | 18,786.43 | 1,090,103 |
| 2025-08-12 | 18,020.00 | 18,230.00 | 17,950.00 | 17,970.00 | 17,665.74 | 61,031 |
| 2025-08-11 | 18,100.00 | 18,320.00 | 17,930.00 | 18,020.00 | 17,714.89 | 56,403 |
| 2025-08-08 | 17,600.00 | 18,540.00 | 17,540.00 | 18,080.00 | 17,773.87 | 235,300 |
| 2025-08-07 | 17,630.00 | 17,650.00 | 17,450.00 | 17,530.00 | 17,233.19 | 52,801 |
| 2025-08-06 | 17,440.00 | 17,570.00 | 17,150.00 | 17,480.00 | 17,184.03 | 48,671 |
| 2025-08-05 | 17,500.00 | 17,780.00 | 17,410.00 | 17,440.00 | 17,144.71 | 79,903 |
| 2025-08-04 | 17,300.00 | 17,530.00 | 17,170.00 | 17,490.00 | 17,193.86 | 55,211 |
| 2025-08-01 | 18,060.00 | 18,080.00 | 17,230.00 | 17,300.00 | 17,007.08 | 131,062 |
| 2025-07-31 | 18,350.00 | 18,440.00 | 17,990.00 | 18,110.00 | 17,803.37 | 85,160 |
| 2025-07-30 | 18,450.00 | 18,790.00 | 18,340.00 | 18,340.00 | 18,029.47 | 77,703 |
| 2025-07-29 | 18,500.00 | 18,630.00 | 18,000.00 | 18,450.00 | 18,137.61 | 72,957 |
| 2025-07-28 | 18,150.00 | 18,480.00 | 18,060.00 | 18,450.00 | 18,137.61 | 93,586 |
| 2025-07-25 | 17,940.00 | 18,300.00 | 17,900.00 | 18,100.00 | 17,793.54 | 64,244 |
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.