Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea · Delayed Price · Currency is KRW 16,820
-120 (-0.71%)
Aug 22, 2025, 3:30 PM KST
Advanced Process Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16,940.00 | 17,020.00 | 16,650.00 | 16,820.00 | 16,820.00 | -0.71% | 90,289 |
| 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 |
| Jul 24, 2025 | 18,360.00 | 18,360.00 | 17,910.00 | 17,960.00 | 17,960.00 | -1.26% | 96,837 |
| Jul 23, 2025 | 18,620.00 | 18,630.00 | 17,830.00 | 18,190.00 | 18,190.00 | -2.20% | 183,819 |
| Jul 22, 2025 | 18,650.00 | 18,870.00 | 18,380.00 | 18,600.00 | 18,600.00 | 0.54% | 225,331 |
| Jul 21, 2025 | 17,910.00 | 18,700.00 | 17,910.00 | 18,500.00 | 18,500.00 | 3.35% | 215,718 |
| Jul 18, 2025 | 18,520.00 | 18,610.00 | 17,820.00 | 17,900.00 | 17,900.00 | -2.77% | 159,108 |
| Jul 17, 2025 | 18,580.00 | 18,590.00 | 18,070.00 | 18,410.00 | 18,410.00 | -0.91% | 177,177 |
| Jul 16, 2025 | 17,850.00 | 18,640.00 | 17,550.00 | 18,580.00 | 18,580.00 | 4.68% | 364,841 |
| Jul 15, 2025 | 17,730.00 | 17,890.00 | 17,400.00 | 17,750.00 | 17,750.00 | - | 133,707 |
| Jul 14, 2025 | 17,810.00 | 17,880.00 | 17,680.00 | 17,750.00 | 17,750.00 | -0.73% | 86,194 |
| Jul 11, 2025 | 18,100.00 | 18,430.00 | 17,880.00 | 17,880.00 | 17,880.00 | -1.05% | 222,290 |
| Jul 10, 2025 | 17,110.00 | 18,230.00 | 17,100.00 | 18,070.00 | 18,070.00 | 5.98% | 501,189 |
| Jul 9, 2025 | 17,170.00 | 17,200.00 | 16,980.00 | 17,050.00 | 17,050.00 | -0.53% | 36,996 |
| Jul 8, 2025 | 16,970.00 | 17,190.00 | 16,850.00 | 17,140.00 | 17,140.00 | 0.35% | 76,922 |
| Jul 7, 2025 | 17,150.00 | 17,170.00 | 16,970.00 | 17,080.00 | 17,080.00 | -0.35% | 42,087 |
| Jul 4, 2025 | 17,440.00 | 17,540.00 | 17,100.00 | 17,140.00 | 17,140.00 | -1.27% | 58,516 |
| Jul 3, 2025 | 16,910.00 | 17,390.00 | 16,890.00 | 17,360.00 | 17,360.00 | 2.72% | 122,102 |
| Jul 2, 2025 | 17,060.00 | 17,060.00 | 16,600.00 | 16,900.00 | 16,900.00 | -0.94% | 126,146 |
| Jul 1, 2025 | 17,000.00 | 17,150.00 | 16,970.00 | 17,060.00 | 17,060.00 | 0.35% | 100,580 |
| Jun 30, 2025 | 17,210.00 | 17,390.00 | 16,900.00 | 17,000.00 | 17,000.00 | -1.22% | 43,647 |
| Jun 27, 2025 | 17,640.00 | 17,640.00 | 17,130.00 | 17,210.00 | 17,210.00 | -1.66% | 50,782 |
| Jun 26, 2025 | 17,780.00 | 17,900.00 | 17,430.00 | 17,500.00 | 17,300.00 | -1.57% | 50,956 |
| Jun 25, 2025 | 17,790.00 | 17,990.00 | 17,530.00 | 17,780.00 | 17,576.80 | 0.51% | 96,943 |
| Jun 24, 2025 | 17,200.00 | 17,710.00 | 17,130.00 | 17,690.00 | 17,487.83 | 4.18% | 157,170 |
| Jun 23, 2025 | 17,200.00 | 17,210.00 | 16,710.00 | 16,980.00 | 16,785.94 | -1.51% | 61,866 |
| Jun 20, 2025 | 17,060.00 | 17,260.00 | 16,910.00 | 17,240.00 | 17,042.97 | 0.94% | 50,912 |
| Jun 19, 2025 | 17,260.00 | 17,270.00 | 16,890.00 | 17,080.00 | 16,884.80 | -0.52% | 57,521 |
| Jun 18, 2025 | 16,920.00 | 17,200.00 | 16,890.00 | 17,170.00 | 16,973.77 | 1.48% | 61,700 |
| Jun 17, 2025 | 16,950.00 | 17,400.00 | 16,680.00 | 16,920.00 | 16,726.63 | 0.30% | 98,730 |
| Jun 16, 2025 | 16,700.00 | 16,870.00 | 16,550.00 | 16,870.00 | 16,677.20 | 1.02% | 30,552 |
| Jun 13, 2025 | 17,200.00 | 17,200.00 | 16,460.00 | 16,700.00 | 16,509.14 | -2.45% | 95,017 |