Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea · Delayed Price · Currency is KRW 23,050
+200 (0.88%)
Mar 20, 2026, 3:30 PM KST
Advanced Process Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23,150.00 | 23,300.00 | 22,700.00 | 23,050.00 | 23,050.00 | 0.88% | 103,479 |
| Mar 19, 2026 | 22,850.00 | 23,800.00 | 22,800.00 | 22,850.00 | 22,850.00 | -3.99% | 130,438 |
| Mar 18, 2026 | 23,000.00 | 24,000.00 | 23,000.00 | 23,800.00 | 23,800.00 | 6.01% | 202,648 |
| Mar 17, 2026 | 22,900.00 | 23,000.00 | 22,350.00 | 22,450.00 | 22,450.00 | 0.45% | 140,533 |
| Mar 16, 2026 | 22,500.00 | 22,950.00 | 21,900.00 | 22,350.00 | 22,350.00 | 0.22% | 136,713 |
| Mar 13, 2026 | 21,650.00 | 22,500.00 | 21,550.00 | 22,300.00 | 22,300.00 | - | 69,912 |
| Mar 12, 2026 | 22,050.00 | 22,600.00 | 21,800.00 | 22,300.00 | 22,300.00 | 0.22% | 100,683 |
| Mar 11, 2026 | 23,150.00 | 23,150.00 | 21,900.00 | 22,250.00 | 22,250.00 | -2.20% | 200,559 |
| Mar 10, 2026 | 22,150.00 | 22,950.00 | 21,750.00 | 22,750.00 | 22,750.00 | 8.33% | 106,926 |
| Mar 9, 2026 | 21,200.00 | 21,750.00 | 20,450.00 | 21,000.00 | 21,000.00 | -7.69% | 164,686 |
| Mar 6, 2026 | 21,500.00 | 22,750.00 | 21,200.00 | 22,750.00 | 22,750.00 | 5.32% | 112,989 |
| Mar 5, 2026 | 20,350.00 | 22,200.00 | 20,350.00 | 21,600.00 | 21,600.00 | 11.92% | 145,338 |
| Mar 4, 2026 | 21,350.00 | 21,600.00 | 19,200.00 | 19,300.00 | 19,300.00 | -12.67% | 232,823 |
| Mar 3, 2026 | 22,200.00 | 23,500.00 | 21,950.00 | 22,100.00 | 22,100.00 | -3.91% | 172,456 |
| Feb 27, 2026 | 22,850.00 | 23,450.00 | 22,600.00 | 23,000.00 | 23,000.00 | -1.50% | 119,737 |
| Feb 26, 2026 | 23,400.00 | 23,450.00 | 22,600.00 | 23,350.00 | 23,350.00 | 0.65% | 120,294 |
| Feb 25, 2026 | 23,850.00 | 23,900.00 | 22,800.00 | 23,200.00 | 23,200.00 | 0.43% | 152,583 |
| Feb 24, 2026 | 22,600.00 | 23,150.00 | 22,150.00 | 23,100.00 | 23,100.00 | 1.09% | 102,498 |
| Feb 23, 2026 | 23,300.00 | 23,300.00 | 21,750.00 | 22,850.00 | 22,850.00 | -0.22% | 137,882 |
| Feb 20, 2026 | 23,350.00 | 23,650.00 | 22,800.00 | 22,900.00 | 22,900.00 | -1.29% | 108,454 |
| Feb 19, 2026 | 22,000.00 | 23,550.00 | 21,900.00 | 23,200.00 | 23,200.00 | 7.16% | 269,895 |
| Feb 13, 2026 | 21,850.00 | 21,900.00 | 21,200.00 | 21,650.00 | 21,650.00 | -1.81% | 198,116 |
| Feb 12, 2026 | 22,400.00 | 22,500.00 | 21,750.00 | 22,050.00 | 22,050.00 | - | 184,637 |
| Feb 11, 2026 | 23,000.00 | 23,050.00 | 21,900.00 | 22,050.00 | 22,050.00 | -3.08% | 193,108 |
| Feb 10, 2026 | 24,050.00 | 24,150.00 | 22,650.00 | 22,750.00 | 22,750.00 | -7.33% | 319,012 |
| Feb 9, 2026 | 22,750.00 | 25,050.00 | 22,600.00 | 24,550.00 | 24,550.00 | 12.36% | 774,566 |
| Feb 6, 2026 | 20,700.00 | 22,100.00 | 20,000.00 | 21,850.00 | 21,850.00 | 2.58% | 241,074 |
| Feb 5, 2026 | 22,000.00 | 22,300.00 | 21,200.00 | 21,300.00 | 21,300.00 | -6.58% | 228,384 |
| Feb 4, 2026 | 20,800.00 | 23,200.00 | 20,650.00 | 22,800.00 | 22,800.00 | 7.80% | 523,872 |
| Feb 3, 2026 | 21,000.00 | 21,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | 3.68% | 178,142 |
| Feb 2, 2026 | 21,000.00 | 21,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | -5.12% | 258,450 |
| Jan 30, 2026 | 21,000.00 | 21,700.00 | 20,700.00 | 21,500.00 | 21,500.00 | 1.18% | 298,354 |
| Jan 29, 2026 | 21,450.00 | 21,500.00 | 20,150.00 | 21,250.00 | 21,250.00 | 1.43% | 369,141 |
| Jan 28, 2026 | 20,250.00 | 21,050.00 | 19,980.00 | 20,950.00 | 20,950.00 | 6.18% | 344,422 |
| Jan 27, 2026 | 19,310.00 | 19,750.00 | 19,290.00 | 19,730.00 | 19,730.00 | 1.60% | 105,276 |
| Jan 26, 2026 | 19,170.00 | 19,450.00 | 19,030.00 | 19,420.00 | 19,420.00 | 2.10% | 103,970 |
| Jan 23, 2026 | 19,200.00 | 19,200.00 | 18,720.00 | 19,020.00 | 19,020.00 | - | 107,884 |
| Jan 22, 2026 | 18,770.00 | 19,130.00 | 18,680.00 | 19,020.00 | 19,020.00 | 2.53% | 88,182 |
| Jan 21, 2026 | 18,680.00 | 18,750.00 | 18,300.00 | 18,550.00 | 18,550.00 | -1.33% | 58,675 |
| Jan 20, 2026 | 18,860.00 | 18,990.00 | 18,330.00 | 18,800.00 | 18,800.00 | -0.42% | 63,606 |
| Jan 19, 2026 | 18,880.00 | 18,950.00 | 18,600.00 | 18,880.00 | 18,880.00 | 0.27% | 63,675 |
| Jan 16, 2026 | 19,020.00 | 19,170.00 | 18,760.00 | 18,830.00 | 18,830.00 | -0.58% | 51,485 |
| Jan 15, 2026 | 18,850.00 | 18,940.00 | 18,650.00 | 18,940.00 | 18,940.00 | -0.05% | 63,806 |
| Jan 14, 2026 | 19,100.00 | 19,110.00 | 18,800.00 | 18,950.00 | 18,950.00 | -0.84% | 55,940 |
| Jan 13, 2026 | 19,220.00 | 19,470.00 | 18,910.00 | 19,110.00 | 19,110.00 | -0.57% | 53,181 |
| Jan 12, 2026 | 19,150.00 | 19,270.00 | 19,030.00 | 19,220.00 | 19,220.00 | 1.16% | 57,408 |
| Jan 9, 2026 | 19,570.00 | 19,700.00 | 18,890.00 | 19,000.00 | 19,000.00 | -3.11% | 119,396 |
| Jan 8, 2026 | 20,200.00 | 20,200.00 | 19,590.00 | 19,610.00 | 19,610.00 | -2.92% | 74,972 |
| Jan 7, 2026 | 20,850.00 | 20,850.00 | 19,760.00 | 20,200.00 | 20,200.00 | -1.94% | 118,916 |
| Jan 6, 2026 | 20,350.00 | 20,650.00 | 20,000.00 | 20,600.00 | 20,600.00 | 0.49% | 91,102 |