Advanced Process Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 17,100.00 | 17,590.00 | 17,100.00 | 17,560.00 | 16,708.28 | 44,155 |
| 2024-10-25 | 17,310.00 | 17,450.00 | 16,990.00 | 17,210.00 | 16,375.26 | 83,782 |
| 2024-10-24 | 17,630.00 | 17,720.00 | 17,280.00 | 17,310.00 | 16,470.41 | 102,954 |
| 2024-10-23 | 17,700.00 | 18,060.00 | 17,220.00 | 17,890.00 | 17,022.28 | 110,523 |
| 2024-10-22 | 17,830.00 | 18,100.00 | 17,470.00 | 17,580.00 | 16,727.31 | 72,746 |
| 2024-10-21 | 17,500.00 | 18,280.00 | 17,440.00 | 17,980.00 | 17,107.91 | 98,501 |
| 2024-10-18 | 18,220.00 | 18,400.00 | 17,530.00 | 17,570.00 | 16,717.80 | 127,913 |
| 2024-10-17 | 18,570.00 | 18,620.00 | 18,180.00 | 18,400.00 | 17,507.54 | 73,953 |
| 2024-10-16 | 18,410.00 | 18,570.00 | 17,990.00 | 18,570.00 | 17,669.30 | 160,681 |
| 2024-10-15 | 19,150.00 | 19,370.00 | 18,760.00 | 18,820.00 | 17,907.17 | 103,546 |
| 2024-10-14 | 19,030.00 | 19,540.00 | 18,770.00 | 19,130.00 | 18,202.13 | 140,255 |
| 2024-10-11 | 18,740.00 | 19,560.00 | 18,740.00 | 18,950.00 | 18,030.86 | 134,282 |
| 2024-10-10 | 19,690.00 | 19,850.00 | 18,720.00 | 18,740.00 | 17,831.05 | 160,330 |
| 2024-10-08 | 19,410.00 | 19,690.00 | 19,010.00 | 19,580.00 | 18,630.31 | 106,341 |
| 2024-10-07 | 19,800.00 | 19,990.00 | 19,380.00 | 19,500.00 | 18,554.19 | 106,668 |
| 2024-10-04 | 19,350.00 | 20,050.00 | 19,350.00 | 19,620.00 | 18,668.37 | 150,174 |
| 2024-10-02 | 19,130.00 | 19,360.00 | 18,780.00 | 19,190.00 | 18,259.22 | 99,362 |
| 2024-09-30 | 19,770.00 | 19,880.00 | 19,410.00 | 19,530.00 | 18,582.73 | 97,731 |
| 2024-09-27 | 20,350.00 | 20,700.00 | 19,710.00 | 19,770.00 | 18,811.09 | 178,109 |
| 2024-09-26 | 19,280.00 | 20,800.00 | 19,180.00 | 20,550.00 | 19,553.26 | 594,213 |
| 2024-09-25 | 18,270.00 | 19,210.00 | 18,110.00 | 18,900.00 | 17,983.29 | 271,951 |
| 2024-09-24 | 17,940.00 | 18,240.00 | 17,820.00 | 18,110.00 | 17,231.61 | 70,055 |
| 2024-09-23 | 17,410.00 | 18,280.00 | 17,390.00 | 18,000.00 | 17,126.94 | 108,745 |
| 2024-09-20 | 17,940.00 | 18,370.00 | 17,480.00 | 17,480.00 | 16,632.16 | 97,960 |
| 2024-09-19 | 18,100.00 | 18,100.00 | 17,530.00 | 17,770.00 | 16,908.10 | 89,861 |
| 2024-09-13 | 18,040.00 | 18,390.00 | 17,740.00 | 18,100.00 | 17,222.09 | 184,231 |
| 2024-09-12 | 16,920.00 | 18,400.00 | 16,920.00 | 18,040.00 | 17,165.00 | 518,343 |
| 2024-09-11 | 16,950.00 | 17,050.00 | 16,600.00 | 16,650.00 | 15,842.42 | 94,363 |
| 2024-09-10 | 17,140.00 | 17,390.00 | 16,730.00 | 16,780.00 | 15,966.12 | 221,399 |
| 2024-09-09 | 16,020.00 | 17,200.00 | 16,010.00 | 17,140.00 | 16,308.65 | 247,452 |
| 2024-09-06 | 17,200.00 | 17,200.00 | 16,370.00 | 16,470.00 | 15,671.15 | 275,297 |
| 2024-09-05 | 17,340.00 | 17,740.00 | 17,000.00 | 17,230.00 | 16,394.29 | 178,662 |
| 2024-09-04 | 17,540.00 | 17,600.00 | 17,160.00 | 17,340.00 | 16,498.95 | 214,679 |
| 2024-09-03 | 18,700.00 | 18,720.00 | 18,300.00 | 18,300.00 | 17,412.39 | 96,677 |
| 2024-09-02 | 19,130.00 | 19,160.00 | 18,480.00 | 18,620.00 | 17,716.87 | 85,665 |
| 2024-08-30 | 18,430.00 | 19,250.00 | 18,430.00 | 19,090.00 | 18,164.07 | 91,473 |
| 2024-08-29 | 18,640.00 | 18,640.00 | 18,190.00 | 18,400.00 | 17,507.54 | 126,065 |
| 2024-08-28 | 18,860.00 | 18,990.00 | 18,610.00 | 18,880.00 | 17,964.26 | 88,966 |
| 2024-08-27 | 18,650.00 | 19,070.00 | 18,650.00 | 18,920.00 | 18,002.32 | 63,905 |
| 2024-08-26 | 19,320.00 | 19,360.00 | 18,500.00 | 18,920.00 | 18,002.32 | 92,990 |
| 2024-08-23 | 19,120.00 | 19,300.00 | 19,020.00 | 19,290.00 | 18,354.37 | 46,383 |
| 2024-08-22 | 19,720.00 | 19,730.00 | 19,140.00 | 19,350.00 | 18,411.46 | 92,085 |
| 2024-08-21 | 19,600.00 | 19,680.00 | 19,160.00 | 19,640.00 | 18,687.40 | 89,649 |
| 2024-08-20 | 19,580.00 | 19,800.00 | 19,460.00 | 19,600.00 | 18,649.34 | 114,985 |
| 2024-08-19 | 19,910.00 | 20,000.00 | 19,210.00 | 19,270.00 | 18,335.34 | 133,324 |
| 2024-08-16 | 19,490.00 | 20,150.00 | 19,440.00 | 19,880.00 | 18,915.76 | 190,745 |
| 2024-08-14 | 19,390.00 | 19,480.00 | 19,090.00 | 19,150.00 | 18,221.16 | 145,737 |
| 2024-08-13 | 18,980.00 | 19,180.00 | 18,650.00 | 19,100.00 | 18,173.59 | 159,715 |
| 2024-08-12 | 18,600.00 | 19,050.00 | 18,580.00 | 18,980.00 | 18,059.41 | 101,037 |
| 2024-08-09 | 19,000.00 | 19,290.00 | 18,450.00 | 18,600.00 | 17,697.84 | 238,216 |
| 2024-08-08 | 17,630.00 | 19,190.00 | 17,350.00 | 18,490.00 | 17,593.18 | 321,814 |
| 2024-08-07 | 17,370.00 | 18,360.00 | 17,270.00 | 17,900.00 | 17,031.79 | 139,285 |
| 2024-08-06 | 16,860.00 | 17,850.00 | 16,860.00 | 17,420.00 | 16,575.07 | 239,704 |
| 2024-08-05 | 18,940.00 | 18,970.00 | 16,390.00 | 16,700.00 | 15,890.00 | 421,375 |
| 2024-08-02 | 20,200.00 | 20,250.00 | 19,350.00 | 19,370.00 | 18,430.49 | 332,427 |
| 2024-08-01 | 21,150.00 | 21,200.00 | 20,700.00 | 20,850.00 | 19,838.71 | 131,163 |
| 2024-07-31 | 20,500.00 | 20,900.00 | 20,050.00 | 20,750.00 | 19,743.56 | 163,941 |
| 2024-07-30 | 20,900.00 | 21,100.00 | 20,350.00 | 20,500.00 | 19,505.68 | 183,043 |
| 2024-07-29 | 20,950.00 | 21,300.00 | 20,800.00 | 21,000.00 | 19,981.43 | 94,060 |
| 2024-07-26 | 21,050.00 | 21,250.00 | 20,800.00 | 20,850.00 | 19,838.71 | 98,166 |
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.