Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea · Delayed Price · Currency is KRW 21,200
+550 (2.66%)
Oct 10, 2025, 3:30 PM KST
Advanced Process Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21,050.00 | 21,600.00 | 20,750.00 | 21,200.00 | 21,200.00 | 2.66% | 471,917 |
| Oct 2, 2025 | 20,800.00 | 20,850.00 | 20,100.00 | 20,650.00 | 20,650.00 | 0.24% | 404,708 |
| Oct 1, 2025 | 19,700.00 | 20,950.00 | 19,620.00 | 20,600.00 | 20,600.00 | 5.53% | 688,686 |
| Sep 30, 2025 | 19,000.00 | 20,850.00 | 19,000.00 | 19,520.00 | 19,520.00 | 4.50% | 1,189,605 |
| Sep 29, 2025 | 18,400.00 | 18,760.00 | 18,270.00 | 18,680.00 | 18,680.00 | 2.02% | 97,445 |
| Sep 26, 2025 | 18,870.00 | 18,960.00 | 18,130.00 | 18,310.00 | 18,310.00 | -3.22% | 148,227 |
| Sep 25, 2025 | 18,950.00 | 20,000.00 | 18,600.00 | 18,920.00 | 18,920.00 | -0.16% | 214,667 |
| Sep 24, 2025 | 18,950.00 | 19,160.00 | 18,580.00 | 18,950.00 | 18,950.00 | -1.15% | 103,191 |
| Sep 23, 2025 | 19,340.00 | 19,440.00 | 18,750.00 | 19,170.00 | 19,170.00 | 0.05% | 181,083 |
| Sep 22, 2025 | 19,400.00 | 19,500.00 | 19,080.00 | 19,160.00 | 19,160.00 | -1.34% | 184,167 |
| Sep 19, 2025 | 19,480.00 | 19,630.00 | 19,110.00 | 19,420.00 | 19,420.00 | 0.73% | 229,282 |
| Sep 18, 2025 | 18,780.00 | 19,490.00 | 18,520.00 | 19,280.00 | 19,280.00 | 3.05% | 242,882 |
| Sep 17, 2025 | 18,740.00 | 18,850.00 | 18,480.00 | 18,710.00 | 18,710.00 | -0.43% | 101,999 |
| Sep 16, 2025 | 18,650.00 | 18,950.00 | 18,500.00 | 18,790.00 | 18,790.00 | 1.95% | 192,508 |
| Sep 15, 2025 | 18,500.00 | 18,740.00 | 18,135.00 | 18,430.00 | 18,430.00 | 0.93% | 130,224 |
| Sep 12, 2025 | 17,760.00 | 18,750.00 | 17,760.00 | 18,260.00 | 18,260.00 | 3.05% | 316,167 |
| Sep 11, 2025 | 17,930.00 | 17,950.00 | 17,380.00 | 17,720.00 | 17,720.00 | -0.67% | 335,725 |
| Sep 10, 2025 | 17,810.00 | 18,100.00 | 17,710.00 | 17,840.00 | 17,840.00 | 0.85% | 127,312 |
| Sep 9, 2025 | 17,610.00 | 17,900.00 | 17,610.00 | 17,690.00 | 17,690.00 | 0.57% | 87,691 |
| Sep 8, 2025 | 17,810.00 | 17,840.00 | 17,510.00 | 17,590.00 | 17,590.00 | -1.24% | 75,001 |
| Sep 5, 2025 | 17,720.00 | 17,910.00 | 17,640.00 | 17,810.00 | 17,810.00 | 0.56% | 84,602 |
| Sep 4, 2025 | 17,370.00 | 17,840.00 | 17,330.00 | 17,710.00 | 17,710.00 | 2.02% | 55,332 |
| Sep 3, 2025 | 17,230.00 | 17,460.00 | 17,120.00 | 17,360.00 | 17,360.00 | 0.75% | 42,114 |
| Sep 2, 2025 | 17,350.00 | 17,350.00 | 17,010.00 | 17,230.00 | 17,230.00 | 0.29% | 33,138 |
| Sep 1, 2025 | 17,520.00 | 17,680.00 | 17,000.00 | 17,180.00 | 17,180.00 | -2.88% | 72,327 |
| Aug 29, 2025 | 18,010.00 | 18,010.00 | 17,570.00 | 17,690.00 | 17,690.00 | -0.90% | 57,609 |
| Aug 28, 2025 | 17,550.00 | 18,140.00 | 17,500.00 | 17,850.00 | 17,850.00 | 1.71% | 127,185 |
| Aug 27, 2025 | 17,380.00 | 17,710.00 | 17,210.00 | 17,550.00 | 17,550.00 | 1.04% | 96,275 |
| Aug 26, 2025 | 16,950.00 | 17,550.00 | 16,860.00 | 17,370.00 | 17,370.00 | 2.54% | 104,716 |
| Aug 25, 2025 | 16,920.00 | 17,040.00 | 16,860.00 | 16,940.00 | 16,940.00 | 0.71% | 52,703 |
| Aug 22, 2025 | 16,940.00 | 17,020.00 | 16,650.00 | 16,820.00 | 16,820.00 | -0.71% | 92,142 |
| Aug 21, 2025 | 17,000.00 | 17,080.00 | 16,840.00 | 16,940.00 | 16,940.00 | 0.06% | 84,966 |
| Aug 20, 2025 | 16,750.00 | 17,120.00 | 16,740.00 | 16,930.00 | 16,930.00 | -0.70% | 125,559 |
| Aug 19, 2025 | 17,500.00 | 17,540.00 | 16,810.00 | 17,050.00 | 17,050.00 | -2.85% | 247,177 |
| Aug 18, 2025 | 18,410.00 | 18,450.00 | 17,280.00 | 17,550.00 | 17,550.00 | -6.50% | 410,476 |
| Aug 14, 2025 | 19,110.00 | 19,120.00 | 18,660.00 | 18,770.00 | 18,770.00 | -1.78% | 238,958 |
| Aug 13, 2025 | 18,060.00 | 19,870.00 | 18,060.00 | 19,110.00 | 19,110.00 | 6.34% | 1,090,103 |
| Aug 12, 2025 | 18,020.00 | 18,230.00 | 17,950.00 | 17,970.00 | 17,970.00 | -0.28% | 61,031 |
| Aug 11, 2025 | 18,100.00 | 18,320.00 | 17,930.00 | 18,020.00 | 18,020.00 | -0.33% | 56,403 |
| Aug 8, 2025 | 17,600.00 | 18,540.00 | 17,540.00 | 18,080.00 | 18,080.00 | 3.14% | 235,300 |
| Aug 7, 2025 | 17,630.00 | 17,650.00 | 17,450.00 | 17,530.00 | 17,530.00 | 0.29% | 52,801 |
| Aug 6, 2025 | 17,440.00 | 17,570.00 | 17,150.00 | 17,480.00 | 17,480.00 | 0.23% | 48,671 |
| Aug 5, 2025 | 17,500.00 | 17,780.00 | 17,410.00 | 17,440.00 | 17,440.00 | -0.29% | 79,903 |
| Aug 4, 2025 | 17,300.00 | 17,530.00 | 17,170.00 | 17,490.00 | 17,490.00 | 1.10% | 55,211 |
| Aug 1, 2025 | 18,060.00 | 18,080.00 | 17,230.00 | 17,300.00 | 17,300.00 | -4.47% | 131,062 |
| Jul 31, 2025 | 18,350.00 | 18,440.00 | 17,990.00 | 18,110.00 | 18,110.00 | -1.25% | 85,160 |
| Jul 30, 2025 | 18,450.00 | 18,790.00 | 18,340.00 | 18,340.00 | 18,340.00 | -0.60% | 77,703 |
| Jul 29, 2025 | 18,500.00 | 18,630.00 | 18,000.00 | 18,450.00 | 18,450.00 | - | 72,957 |
| Jul 28, 2025 | 18,150.00 | 18,480.00 | 18,060.00 | 18,450.00 | 18,450.00 | 1.93% | 93,586 |
| Jul 25, 2025 | 17,940.00 | 18,300.00 | 17,900.00 | 18,100.00 | 18,100.00 | 0.78% | 64,244 |