Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 17,330.00 | 17,350.00 | 16,860.00 | 17,180.00 | 16,696.09 | 47,591 |
| 2025-04-23 | 16,810.00 | 17,250.00 | 16,770.00 | 17,180.00 | 16,696.09 | 37,536 |
| 2025-04-22 | 16,580.00 | 16,720.00 | 16,460.00 | 16,590.00 | 16,122.71 | 21,744 |
| 2025-04-21 | 16,660.00 | 16,880.00 | 16,550.00 | 16,730.00 | 16,258.77 | 21,485 |
| 2025-04-18 | 16,610.00 | 16,660.00 | 16,390.00 | 16,660.00 | 16,190.74 | 19,270 |
| 2025-04-17 | 16,370.00 | 16,790.00 | 16,230.00 | 16,610.00 | 16,142.15 | 78,600 |
| 2025-04-16 | 16,650.00 | 16,850.00 | 16,300.00 | 16,380.00 | 15,918.63 | 30,775 |
| 2025-04-15 | 16,660.00 | 16,990.00 | 16,570.00 | 16,780.00 | 16,307.36 | 24,541 |
| 2025-04-14 | 16,400.00 | 16,700.00 | 16,350.00 | 16,610.00 | 16,142.15 | 43,030 |
| 2025-04-11 | 15,800.00 | 16,350.00 | 15,670.00 | 16,190.00 | 15,733.98 | 54,176 |
| 2025-04-10 | 16,170.00 | 16,340.00 | 15,930.00 | 16,090.00 | 15,636.80 | 41,520 |
| 2025-04-09 | 15,390.00 | 15,670.00 | 15,210.00 | 15,320.00 | 14,888.48 | 49,421 |
| 2025-04-08 | 16,000.00 | 16,310.00 | 15,600.00 | 15,600.00 | 15,160.60 | 44,347 |
| 2025-04-07 | 16,350.00 | 16,350.00 | 15,580.00 | 15,660.00 | 15,218.91 | 128,123 |
| 2025-04-04 | 16,650.00 | 17,170.00 | 16,410.00 | 16,790.00 | 16,317.08 | 64,978 |
| 2025-04-03 | 16,750.00 | 17,400.00 | 16,660.00 | 16,920.00 | 16,443.42 | 50,010 |
| 2025-04-02 | 17,520.00 | 17,640.00 | 17,170.00 | 17,290.00 | 16,803.00 | 50,029 |
| 2025-04-01 | 17,150.00 | 17,880.00 | 16,890.00 | 17,620.00 | 17,123.70 | 51,035 |
| 2025-03-31 | 17,200.00 | 17,210.00 | 16,830.00 | 16,950.00 | 16,472.57 | 57,328 |
| 2025-03-28 | 18,050.00 | 18,050.00 | 17,350.00 | 17,390.00 | 16,900.18 | 74,659 |
| 2025-03-27 | 17,850.00 | 18,220.00 | 17,840.00 | 17,920.00 | 17,415.25 | 48,447 |
| 2025-03-26 | 17,880.00 | 18,390.00 | 17,880.00 | 18,200.00 | 17,687.36 | 81,686 |
| 2025-03-25 | 18,490.00 | 18,500.00 | 17,700.00 | 17,950.00 | 17,444.41 | 120,109 |
| 2025-03-24 | 18,440.00 | 18,710.00 | 18,300.00 | 18,440.00 | 17,920.60 | 88,289 |
| 2025-03-21 | 18,260.00 | 18,580.00 | 18,160.00 | 18,560.00 | 18,037.22 | 103,996 |
| 2025-03-20 | 18,840.00 | 18,850.00 | 18,240.00 | 18,260.00 | 17,745.67 | 104,683 |
| 2025-03-19 | 17,550.00 | 18,880.00 | 17,550.00 | 18,610.00 | 18,085.82 | 281,910 |
| 2025-03-18 | 18,000.00 | 18,030.00 | 17,400.00 | 17,540.00 | 17,045.95 | 100,046 |
| 2025-03-17 | 17,850.00 | 18,060.00 | 17,630.00 | 17,950.00 | 17,444.41 | 82,159 |
| 2025-03-14 | 16,720.00 | 17,860.00 | 16,720.00 | 17,850.00 | 17,347.22 | 169,410 |
| 2025-03-13 | 17,200.00 | 17,350.00 | 16,720.00 | 16,740.00 | 16,268.49 | 71,878 |
| 2025-03-12 | 16,740.00 | 17,140.00 | 16,740.00 | 17,140.00 | 16,657.22 | 50,150 |
| 2025-03-11 | 16,450.00 | 16,750.00 | 16,400.00 | 16,650.00 | 16,181.02 | 72,916 |
| 2025-03-10 | 17,020.00 | 17,120.00 | 16,880.00 | 16,900.00 | 16,423.98 | 37,687 |
| 2025-03-07 | 16,880.00 | 17,250.00 | 16,740.00 | 17,060.00 | 16,579.47 | 39,892 |
| 2025-03-06 | 17,440.00 | 17,500.00 | 16,900.00 | 17,000.00 | 16,521.16 | 69,411 |
| 2025-03-05 | 16,760.00 | 17,430.00 | 16,730.00 | 17,350.00 | 16,861.31 | 79,940 |
| 2025-03-04 | 16,510.00 | 16,920.00 | 16,280.00 | 16,710.00 | 16,239.33 | 66,309 |
| 2025-02-28 | 16,950.00 | 16,950.00 | 16,650.00 | 16,820.00 | 16,346.23 | 74,253 |
| 2025-02-27 | 17,950.00 | 18,260.00 | 17,180.00 | 17,200.00 | 16,715.53 | 128,088 |
| 2025-02-26 | 17,750.00 | 17,970.00 | 17,620.00 | 17,900.00 | 17,395.81 | 45,124 |
| 2025-02-25 | 17,900.00 | 18,110.00 | 17,670.00 | 17,820.00 | 17,318.07 | 44,459 |
| 2025-02-24 | 18,010.00 | 18,100.00 | 17,720.00 | 18,040.00 | 17,531.87 | 66,212 |
| 2025-02-21 | 18,210.00 | 18,240.00 | 17,990.00 | 18,170.00 | 17,658.21 | 50,728 |
| 2025-02-20 | 18,820.00 | 18,860.00 | 18,140.00 | 18,250.00 | 17,735.96 | 130,593 |
| 2025-02-19 | 18,320.00 | 18,900.00 | 18,300.00 | 18,700.00 | 18,173.28 | 161,298 |
| 2025-02-18 | 18,420.00 | 18,540.00 | 18,000.00 | 18,310.00 | 17,794.27 | 113,062 |
| 2025-02-17 | 18,500.00 | 18,770.00 | 18,170.00 | 18,420.00 | 17,901.17 | 83,876 |
| 2025-02-14 | 18,280.00 | 18,610.00 | 18,100.00 | 18,240.00 | 17,726.24 | 100,159 |
| 2025-02-13 | 18,030.00 | 18,220.00 | 17,910.00 | 18,160.00 | 17,648.49 | 105,872 |
| 2025-02-12 | 18,060.00 | 18,200.00 | 17,750.00 | 17,810.00 | 17,308.35 | 118,136 |
| 2025-02-11 | 18,750.00 | 18,950.00 | 17,950.00 | 18,060.00 | 17,551.31 | 199,304 |
| 2025-02-10 | 18,520.00 | 18,890.00 | 18,150.00 | 18,650.00 | 18,124.69 | 208,122 |
| 2025-02-07 | 17,400.00 | 19,220.00 | 17,270.00 | 18,520.00 | 17,998.35 | 812,859 |
| 2025-02-06 | 16,640.00 | 16,880.00 | 16,540.00 | 16,880.00 | 16,404.54 | 82,661 |
| 2025-02-05 | 16,480.00 | 16,710.00 | 16,420.00 | 16,550.00 | 16,083.84 | 70,484 |
| 2025-02-04 | 16,200.00 | 16,570.00 | 16,180.00 | 16,280.00 | 15,821.44 | 73,270 |
| 2025-02-03 | 16,250.00 | 16,370.00 | 15,860.00 | 16,060.00 | 15,607.64 | 99,243 |
| 2025-01-31 | 17,210.00 | 17,570.00 | 16,220.00 | 16,560.00 | 16,093.56 | 214,751 |
| 2025-01-24 | 17,530.00 | 18,100.00 | 17,360.00 | 17,700.00 | 17,201.45 | 85,461 |
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.