Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 18,360.00 | 18,360.00 | 17,910.00 | 17,960.00 | 17,655.91 | 96,837 |
| 2025-07-23 | 18,620.00 | 18,630.00 | 17,830.00 | 18,190.00 | 17,882.01 | 183,819 |
| 2025-07-22 | 18,650.00 | 18,870.00 | 18,380.00 | 18,600.00 | 18,285.07 | 225,331 |
| 2025-07-21 | 17,910.00 | 18,700.00 | 17,910.00 | 18,500.00 | 18,186.76 | 215,718 |
| 2025-07-18 | 18,520.00 | 18,610.00 | 17,820.00 | 17,900.00 | 17,596.92 | 159,108 |
| 2025-07-17 | 18,580.00 | 18,590.00 | 18,070.00 | 18,410.00 | 18,098.29 | 177,177 |
| 2025-07-16 | 17,850.00 | 18,640.00 | 17,550.00 | 18,580.00 | 18,265.41 | 364,841 |
| 2025-07-15 | 17,730.00 | 17,890.00 | 17,400.00 | 17,750.00 | 17,449.46 | 133,707 |
| 2025-07-14 | 17,810.00 | 17,880.00 | 17,680.00 | 17,750.00 | 17,449.46 | 86,194 |
| 2025-07-11 | 18,100.00 | 18,430.00 | 17,880.00 | 17,880.00 | 17,577.26 | 222,290 |
| 2025-07-10 | 17,110.00 | 18,230.00 | 17,100.00 | 18,070.00 | 17,764.04 | 501,189 |
| 2025-07-09 | 17,170.00 | 17,200.00 | 16,980.00 | 17,050.00 | 16,761.31 | 36,996 |
| 2025-07-08 | 16,970.00 | 17,190.00 | 16,850.00 | 17,140.00 | 16,849.79 | 76,922 |
| 2025-07-07 | 17,150.00 | 17,170.00 | 16,970.00 | 17,080.00 | 16,790.81 | 42,087 |
| 2025-07-04 | 17,440.00 | 17,540.00 | 17,100.00 | 17,140.00 | 16,849.79 | 58,516 |
| 2025-07-03 | 16,910.00 | 17,390.00 | 16,890.00 | 17,360.00 | 17,066.06 | 122,102 |
| 2025-07-02 | 17,060.00 | 17,060.00 | 16,600.00 | 16,900.00 | 16,613.85 | 126,146 |
| 2025-07-01 | 17,000.00 | 17,150.00 | 16,970.00 | 17,060.00 | 16,771.14 | 100,580 |
| 2025-06-30 | 17,210.00 | 17,390.00 | 16,900.00 | 17,000.00 | 16,712.16 | 43,647 |
| 2025-06-27 | 17,640.00 | 17,640.00 | 17,130.00 | 17,210.00 | 16,918.60 | 50,782 |
| 2025-06-26 | 17,780.00 | 17,900.00 | 17,430.00 | 17,500.00 | 17,007.08 | 50,956 |
| 2025-06-25 | 17,790.00 | 17,990.00 | 17,530.00 | 17,780.00 | 17,279.19 | 96,943 |
| 2025-06-24 | 17,200.00 | 17,710.00 | 17,130.00 | 17,690.00 | 17,191.73 | 157,170 |
| 2025-06-23 | 17,200.00 | 17,210.00 | 16,710.00 | 16,980.00 | 16,501.73 | 61,866 |
| 2025-06-20 | 17,060.00 | 17,260.00 | 16,910.00 | 17,240.00 | 16,754.40 | 50,912 |
| 2025-06-19 | 17,260.00 | 17,270.00 | 16,890.00 | 17,080.00 | 16,598.91 | 57,521 |
| 2025-06-18 | 16,920.00 | 17,200.00 | 16,890.00 | 17,170.00 | 16,686.38 | 61,700 |
| 2025-06-17 | 16,950.00 | 17,400.00 | 16,680.00 | 16,920.00 | 16,443.42 | 98,730 |
| 2025-06-16 | 16,700.00 | 16,870.00 | 16,550.00 | 16,870.00 | 16,394.83 | 30,552 |
| 2025-06-13 | 17,200.00 | 17,200.00 | 16,460.00 | 16,700.00 | 16,229.61 | 95,017 |
| 2025-06-12 | 17,430.00 | 17,460.00 | 17,120.00 | 17,120.00 | 16,637.78 | 84,036 |
| 2025-06-11 | 17,270.00 | 17,520.00 | 17,160.00 | 17,400.00 | 16,909.90 | 116,673 |
| 2025-06-10 | 17,310.00 | 17,530.00 | 17,040.00 | 17,250.00 | 16,764.12 | 72,259 |
| 2025-06-09 | 17,270.00 | 17,410.00 | 17,100.00 | 17,290.00 | 16,803.00 | 73,220 |
| 2025-06-05 | 17,030.00 | 17,350.00 | 16,960.00 | 17,030.00 | 16,550.32 | 65,330 |
| 2025-06-04 | 16,730.00 | 16,940.00 | 16,600.00 | 16,940.00 | 16,462.85 | 47,701 |
| 2025-06-02 | 16,600.00 | 16,600.00 | 16,400.00 | 16,510.00 | 16,044.97 | 27,352 |
| 2025-05-30 | 16,780.00 | 16,800.00 | 16,500.00 | 16,520.00 | 16,054.68 | 36,097 |
| 2025-05-29 | 16,700.00 | 16,820.00 | 16,540.00 | 16,780.00 | 16,307.36 | 56,667 |
| 2025-05-28 | 16,460.00 | 16,680.00 | 16,410.00 | 16,560.00 | 16,093.56 | 48,815 |
| 2025-05-27 | 16,350.00 | 16,380.00 | 16,190.00 | 16,330.00 | 15,870.04 | 40,049 |
| 2025-05-26 | 16,080.00 | 16,370.00 | 15,980.00 | 16,340.00 | 15,879.75 | 48,272 |
| 2025-05-23 | 16,210.00 | 16,270.00 | 16,060.00 | 16,100.00 | 15,646.51 | 37,831 |
| 2025-05-22 | 16,380.00 | 16,380.00 | 16,090.00 | 16,170.00 | 15,714.54 | 57,956 |
| 2025-05-21 | 16,330.00 | 16,430.00 | 16,170.00 | 16,390.00 | 15,928.35 | 49,436 |
| 2025-05-20 | 16,370.00 | 16,530.00 | 16,100.00 | 16,170.00 | 15,714.54 | 60,646 |
| 2025-05-19 | 16,500.00 | 16,660.00 | 16,040.00 | 16,260.00 | 15,802.01 | 92,839 |
| 2025-05-16 | 17,370.00 | 17,370.00 | 16,390.00 | 16,720.00 | 16,249.05 | 166,884 |
| 2025-05-15 | 17,770.00 | 17,980.00 | 17,450.00 | 17,470.00 | 16,977.93 | 34,326 |
| 2025-05-14 | 17,920.00 | 18,070.00 | 17,800.00 | 17,860.00 | 17,356.94 | 36,070 |
| 2025-05-13 | 18,080.00 | 18,180.00 | 17,810.00 | 17,810.00 | 17,308.35 | 26,623 |
| 2025-05-12 | 17,380.00 | 18,000.00 | 16,940.00 | 18,000.00 | 17,493.00 | 100,019 |
| 2025-05-09 | 17,460.00 | 17,470.00 | 17,110.00 | 17,270.00 | 16,783.56 | 24,633 |
| 2025-05-08 | 17,350.00 | 17,510.00 | 17,210.00 | 17,340.00 | 16,851.59 | 26,019 |
| 2025-05-07 | 17,110.00 | 17,270.00 | 16,960.00 | 17,230.00 | 16,744.69 | 15,796 |
| 2025-05-02 | 17,010.00 | 17,140.00 | 16,910.00 | 17,050.00 | 16,569.76 | 22,639 |
| 2025-04-30 | 17,210.00 | 17,210.00 | 16,950.00 | 17,010.00 | 16,530.88 | 16,162 |
| 2025-04-29 | 17,150.00 | 17,290.00 | 17,050.00 | 17,170.00 | 16,686.38 | 19,432 |
| 2025-04-28 | 17,580.00 | 17,580.00 | 17,010.00 | 17,120.00 | 16,637.78 | 26,764 |
| 2025-04-25 | 17,340.00 | 17,610.00 | 17,190.00 | 17,400.00 | 16,909.90 | 38,068 |
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.