Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17,800.00 | 17,840.00 | 17,300.00 | 17,490.00 | 16,997.36 | 97,422 |
| 2025-01-22 | 17,530.00 | 17,850.00 | 17,210.00 | 17,780.00 | 17,279.19 | 83,515 |
| 2025-01-21 | 17,520.00 | 17,660.00 | 17,290.00 | 17,380.00 | 16,890.46 | 50,270 |
| 2025-01-20 | 17,540.00 | 17,560.00 | 17,140.00 | 17,410.00 | 16,919.62 | 88,881 |
| 2025-01-17 | 17,140.00 | 17,550.00 | 17,140.00 | 17,360.00 | 16,871.02 | 107,132 |
| 2025-01-16 | 17,130.00 | 17,440.00 | 17,130.00 | 17,310.00 | 16,822.43 | 76,508 |
| 2025-01-15 | 17,200.00 | 17,300.00 | 16,970.00 | 16,970.00 | 16,492.01 | 61,485 |
| 2025-01-14 | 16,680.00 | 17,330.00 | 16,680.00 | 17,190.00 | 16,705.81 | 97,910 |
| 2025-01-13 | 17,040.00 | 17,090.00 | 16,530.00 | 16,630.00 | 16,161.59 | 86,899 |
| 2025-01-10 | 16,880.00 | 17,250.00 | 16,800.00 | 17,160.00 | 16,676.66 | 104,078 |
| 2025-01-09 | 17,300.00 | 17,580.00 | 16,810.00 | 16,870.00 | 16,394.83 | 148,319 |
| 2025-01-08 | 16,680.00 | 17,320.00 | 16,540.00 | 17,320.00 | 16,832.15 | 197,902 |
| 2025-01-07 | 16,750.00 | 17,040.00 | 16,390.00 | 16,680.00 | 16,210.18 | 166,489 |
| 2025-01-06 | 16,320.00 | 16,680.00 | 16,280.00 | 16,640.00 | 16,171.30 | 110,845 |
| 2025-01-03 | 15,950.00 | 16,260.00 | 15,830.00 | 16,200.00 | 15,743.70 | 74,507 |
| 2025-01-02 | 15,770.00 | 16,010.00 | 15,660.00 | 15,850.00 | 15,403.56 | 40,365 |
| 2024-12-30 | 15,710.00 | 15,970.00 | 15,450.00 | 15,760.00 | 15,316.09 | 38,680 |
| 2024-12-27 | 15,610.00 | 16,120.00 | 15,550.00 | 15,710.00 | 15,267.50 | 83,863 |
| 2024-12-26 | 16,280.00 | 16,290.00 | 15,700.00 | 15,770.00 | 15,005.10 | 84,674 |
| 2024-12-24 | 16,260.00 | 16,330.00 | 15,960.00 | 16,150.00 | 15,366.67 | 54,585 |
| 2024-12-23 | 15,500.00 | 16,290.00 | 15,400.00 | 16,210.00 | 15,423.76 | 103,159 |
| 2024-12-20 | 16,070.00 | 16,070.00 | 15,260.00 | 15,260.00 | 14,519.84 | 124,006 |
| 2024-12-19 | 16,000.00 | 16,160.00 | 15,710.00 | 15,970.00 | 15,195.40 | 48,600 |
| 2024-12-18 | 16,200.00 | 16,400.00 | 16,000.00 | 16,350.00 | 15,556.97 | 60,589 |
| 2024-12-17 | 16,140.00 | 16,330.00 | 16,010.00 | 16,170.00 | 15,385.70 | 65,541 |
| 2024-12-16 | 15,960.00 | 16,350.00 | 15,960.00 | 16,100.00 | 15,319.10 | 97,840 |
| 2024-12-13 | 15,510.00 | 15,930.00 | 15,510.00 | 15,800.00 | 15,033.65 | 59,657 |
| 2024-12-12 | 15,650.00 | 15,780.00 | 15,370.00 | 15,600.00 | 14,843.35 | 110,857 |
| 2024-12-11 | 15,090.00 | 15,570.00 | 15,060.00 | 15,430.00 | 14,681.60 | 84,632 |
| 2024-12-10 | 14,270.00 | 15,210.00 | 14,270.00 | 15,090.00 | 14,358.09 | 93,404 |
| 2024-12-09 | 14,930.00 | 15,000.00 | 14,320.00 | 14,330.00 | 13,634.95 | 116,289 |
| 2024-12-06 | 15,770.00 | 15,770.00 | 14,770.00 | 15,210.00 | 14,472.27 | 180,734 |
| 2024-12-05 | 15,520.00 | 16,040.00 | 15,440.00 | 15,770.00 | 15,005.10 | 83,961 |
| 2024-12-04 | 15,520.00 | 15,840.00 | 15,370.00 | 15,520.00 | 14,767.23 | 113,066 |
| 2024-12-03 | 15,410.00 | 15,940.00 | 15,400.00 | 15,900.00 | 15,128.80 | 87,116 |
| 2024-12-02 | 15,750.00 | 15,830.00 | 15,420.00 | 15,450.00 | 14,700.63 | 84,320 |
| 2024-11-29 | 16,080.00 | 16,130.00 | 15,650.00 | 15,680.00 | 14,919.47 | 126,623 |
| 2024-11-28 | 16,130.00 | 16,300.00 | 16,020.00 | 16,130.00 | 15,347.64 | 64,507 |
| 2024-11-27 | 16,800.00 | 16,810.00 | 16,030.00 | 16,140.00 | 15,357.16 | 160,260 |
| 2024-11-26 | 16,760.00 | 16,820.00 | 16,550.00 | 16,780.00 | 15,966.12 | 35,516 |
| 2024-11-25 | 16,370.00 | 16,810.00 | 16,370.00 | 16,700.00 | 15,890.00 | 59,567 |
| 2024-11-22 | 16,220.00 | 16,460.00 | 16,220.00 | 16,290.00 | 15,499.88 | 70,214 |
| 2024-11-21 | 16,440.00 | 16,440.00 | 16,090.00 | 16,220.00 | 15,433.28 | 87,921 |
| 2024-11-20 | 16,720.00 | 16,770.00 | 16,260.00 | 16,350.00 | 15,556.97 | 90,492 |
| 2024-11-19 | 16,520.00 | 16,590.00 | 15,510.00 | 16,430.00 | 15,633.09 | 89,577 |
| 2024-11-18 | 16,350.00 | 16,790.00 | 16,230.00 | 16,520.00 | 15,718.73 | 97,467 |
| 2024-11-15 | 15,550.00 | 16,320.00 | 15,550.00 | 16,290.00 | 15,499.88 | 68,648 |
| 2024-11-14 | 16,080.00 | 16,280.00 | 15,610.00 | 15,810.00 | 15,043.16 | 142,998 |
| 2024-11-13 | 16,150.00 | 16,560.00 | 16,020.00 | 16,080.00 | 15,300.07 | 148,573 |
| 2024-11-12 | 16,900.00 | 17,050.00 | 16,410.00 | 16,520.00 | 15,718.73 | 176,675 |
| 2024-11-11 | 17,650.00 | 17,710.00 | 16,680.00 | 16,970.00 | 16,146.90 | 154,576 |
| 2024-11-08 | 18,380.00 | 18,480.00 | 17,660.00 | 17,700.00 | 16,841.49 | 81,781 |
| 2024-11-07 | 18,140.00 | 18,390.00 | 17,840.00 | 18,220.00 | 17,336.27 | 94,504 |
| 2024-11-06 | 18,600.00 | 18,690.00 | 17,930.00 | 17,940.00 | 17,069.85 | 95,846 |
| 2024-11-05 | 17,800.00 | 19,190.00 | 17,800.00 | 18,580.00 | 17,678.81 | 274,565 |
| 2024-11-04 | 17,670.00 | 18,050.00 | 17,610.00 | 18,030.00 | 17,155.49 | 107,540 |
| 2024-11-01 | 17,570.00 | 18,010.00 | 17,530.00 | 17,710.00 | 16,851.01 | 64,183 |
| 2024-10-31 | 17,660.00 | 18,280.00 | 17,340.00 | 17,860.00 | 16,993.73 | 129,652 |
| 2024-10-30 | 17,480.00 | 17,900.00 | 17,390.00 | 17,740.00 | 16,879.55 | 56,549 |
| 2024-10-29 | 17,600.00 | 17,650.00 | 17,100.00 | 17,480.00 | 16,632.16 | 57,698 |
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.