Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea · Delayed Price · Currency is KRW 16,590
-890 (-5.09%)
Oct 30, 2026, 3:30 PM KST
Advanced Process Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17,200.00 | 17,200.00 | 16,440.00 | 16,590.00 | 16,590.00 | -5.09% | 55,170 |
| Oct 29, 2026 | 17,800.00 | 17,940.00 | 17,090.00 | 17,480.00 | 17,480.00 | -3.00% | 44,186 |
| Oct 28, 2026 | 17,150.00 | 18,110.00 | 17,000.00 | 18,020.00 | 18,020.00 | 7.90% | 79,586 |
| Oct 27, 2026 | 16,510.00 | 16,990.00 | 16,430.00 | 16,700.00 | 16,700.00 | 3.47% | 40,296 |
| Oct 26, 2026 | 16,730.00 | 16,730.00 | 16,100.00 | 16,140.00 | 16,140.00 | -3.18% | 57,713 |
| Oct 23, 2026 | 16,330.00 | 17,000.00 | 15,940.00 | 16,670.00 | 16,670.00 | 0.12% | 106,652 |
| Oct 22, 2026 | 17,470.00 | 17,470.00 | 16,650.00 | 16,650.00 | 16,650.00 | -4.20% | 39,874 |
| Oct 21, 2026 | 17,260.00 | 17,820.00 | 17,130.00 | 17,380.00 | 17,380.00 | 2.84% | 52,184 |
| Oct 20, 2026 | 17,800.00 | 17,800.00 | 16,870.00 | 16,900.00 | 16,900.00 | -4.68% | 34,425 |
| Oct 19, 2026 | 17,100.00 | 17,800.00 | 16,870.00 | 17,730.00 | 17,730.00 | 1.31% | 59,779 |
| Oct 16, 2026 | 17,160.00 | 17,790.00 | 17,000.00 | 17,500.00 | 17,500.00 | 2.76% | 46,523 |
| Oct 15, 2026 | 18,020.00 | 18,020.00 | 16,620.00 | 17,030.00 | 17,030.00 | -8.09% | 94,825 |
| Oct 14, 2026 | 19,210.00 | 19,350.00 | 18,270.00 | 18,530.00 | 18,530.00 | -3.14% | 66,687 |
| Oct 13, 2026 | 19,000.00 | 19,210.00 | 18,020.00 | 19,130.00 | 19,130.00 | -1.65% | 76,546 |
| Oct 12, 2026 | 20,550.00 | 21,000.00 | 19,410.00 | 19,450.00 | 19,450.00 | -5.58% | 127,297 |
| Oct 8, 2026 | 20,000.00 | 20,850.00 | 19,950.00 | 20,600.00 | 20,600.00 | 2.74% | 37,340 |
| Oct 7, 2026 | 20,750.00 | 20,800.00 | 20,050.00 | 20,050.00 | 20,050.00 | -3.61% | 30,743 |
| Oct 6, 2026 | 20,800.00 | 20,850.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.97% | 33,265 |
| Oct 2, 2026 | 20,600.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | - | 58,548 |
| Oct 1, 2026 | 19,220.00 | 20,650.00 | 18,970.00 | 20,600.00 | 20,600.00 | 7.63% | 113,531 |
| Sep 30, 2026 | 19,230.00 | 19,490.00 | 19,070.00 | 19,140.00 | 19,140.00 | -0.10% | 61,553 |
| Sep 29, 2026 | 19,130.00 | 19,260.00 | 18,860.00 | 19,160.00 | 19,160.00 | 0.26% | 34,302 |
| Sep 28, 2026 | 19,210.00 | 19,320.00 | 18,940.00 | 19,110.00 | 19,110.00 | -0.26% | 28,273 |
| Sep 23, 2026 | 19,060.00 | 19,170.00 | 18,950.00 | 19,160.00 | 19,160.00 | 1.38% | 28,372 |
| Sep 22, 2026 | 19,140.00 | 19,220.00 | 18,670.00 | 18,900.00 | 18,900.00 | -0.53% | 60,418 |
| Sep 21, 2026 | 18,400.00 | 19,060.00 | 18,400.00 | 19,000.00 | 19,000.00 | 3.88% | 43,972 |
| Sep 18, 2026 | 18,940.00 | 19,060.00 | 18,290.00 | 18,290.00 | 18,290.00 | -1.56% | 66,104 |
| Sep 17, 2026 | 18,560.00 | 18,830.00 | 18,370.00 | 18,580.00 | 18,580.00 | - | 34,285 |
| Sep 16, 2026 | 18,190.00 | 18,600.00 | 18,000.00 | 18,580.00 | 18,580.00 | 2.77% | 31,779 |
| Sep 15, 2026 | 18,070.00 | 18,620.00 | 17,880.00 | 18,080.00 | 18,080.00 | 0.22% | 41,440 |
| Sep 14, 2026 | 18,530.00 | 18,530.00 | 18,010.00 | 18,040.00 | 18,040.00 | -2.91% | 35,829 |
| Sep 11, 2026 | 18,740.00 | 18,780.00 | 18,440.00 | 18,580.00 | 18,580.00 | -2.11% | 28,776 |
| Sep 10, 2026 | 18,750.00 | 19,050.00 | 18,520.00 | 18,980.00 | 18,980.00 | 0.90% | 22,039 |
| Sep 9, 2026 | 18,690.00 | 19,040.00 | 18,690.00 | 18,810.00 | 18,810.00 | 0.70% | 42,191 |
| Sep 8, 2026 | 19,230.00 | 19,280.00 | 18,670.00 | 18,680.00 | 18,680.00 | -2.10% | 35,093 |
| Sep 7, 2026 | 19,020.00 | 19,190.00 | 18,900.00 | 19,080.00 | 19,080.00 | 1.33% | 24,259 |
| Sep 4, 2026 | 18,530.00 | 18,870.00 | 18,530.00 | 18,830.00 | 18,830.00 | 2.00% | 27,207 |
| Sep 3, 2026 | 18,790.00 | 18,950.00 | 18,300.00 | 18,460.00 | 18,460.00 | -1.49% | 42,396 |
| Sep 2, 2026 | 19,000.00 | 19,110.00 | 18,710.00 | 18,740.00 | 18,740.00 | -2.55% | 32,988 |
| Sep 1, 2026 | 19,260.00 | 19,370.00 | 18,930.00 | 19,230.00 | 19,230.00 | -0.26% | 31,450 |
| Aug 31, 2026 | 19,020.00 | 19,290.00 | 18,620.00 | 19,280.00 | 19,280.00 | -0.05% | 38,229 |
| Aug 28, 2026 | 19,590.00 | 19,680.00 | 19,200.00 | 19,290.00 | 19,290.00 | -1.58% | 32,315 |
| Aug 27, 2026 | 19,570.00 | 19,930.00 | 19,240.00 | 19,600.00 | 19,600.00 | 1.61% | 33,811 |
| Aug 26, 2026 | 19,500.00 | 19,540.00 | 18,980.00 | 19,290.00 | 19,290.00 | -0.92% | 35,264 |
| Aug 25, 2026 | 18,670.00 | 19,470.00 | 18,080.00 | 19,470.00 | 19,470.00 | 3.18% | 55,658 |
| Aug 24, 2026 | 19,070.00 | 19,320.00 | 18,750.00 | 18,870.00 | 18,870.00 | -0.05% | 44,957 |
| Aug 21, 2026 | 19,800.00 | 19,800.00 | 18,750.00 | 18,880.00 | 18,880.00 | -5.32% | 64,518 |
| Aug 20, 2026 | 20,450.00 | 20,450.00 | 19,800.00 | 19,940.00 | 19,940.00 | 0.55% | 36,026 |
| Aug 19, 2026 | 19,500.00 | 20,100.00 | 19,380.00 | 19,830.00 | 19,830.00 | -2.07% | 62,719 |
| Aug 18, 2026 | 20,900.00 | 21,200.00 | 20,050.00 | 20,250.00 | 20,250.00 | -1.22% | 47,705 |