Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea · Delayed Price · Currency is KRW 20,600
+550 (2.74%)
Oct 8, 2026, 3:30 PM KST
Advanced Process Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20,000.00 | 20,850.00 | 19,950.00 | 20,600.00 | 20,600.00 | 2.74% | 38,528 |
| Oct 7, 2026 | 20,750.00 | 20,800.00 | 20,050.00 | 20,050.00 | 20,050.00 | -3.61% | 28,732 |
| Oct 6, 2026 | 20,800.00 | 20,850.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.97% | 32,168 |
| Oct 2, 2026 | 20,600.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | - | 58,256 |
| Oct 1, 2026 | 19,220.00 | 20,650.00 | 18,970.00 | 20,600.00 | 20,600.00 | 7.63% | 112,617 |
| Sep 30, 2026 | 19,230.00 | 19,490.00 | 19,070.00 | 19,140.00 | 19,140.00 | -0.10% | 57,536 |
| Sep 29, 2026 | 19,130.00 | 19,260.00 | 18,860.00 | 19,160.00 | 19,160.00 | 0.26% | 33,145 |
| Sep 28, 2026 | 19,210.00 | 19,320.00 | 18,940.00 | 19,110.00 | 19,110.00 | -0.26% | 27,773 |
| Sep 23, 2026 | 19,060.00 | 19,170.00 | 18,950.00 | 19,160.00 | 19,160.00 | 1.38% | 27,711 |
| Sep 22, 2026 | 19,140.00 | 19,220.00 | 18,670.00 | 18,900.00 | 18,900.00 | -0.53% | 59,487 |
| Sep 21, 2026 | 18,400.00 | 19,060.00 | 18,400.00 | 19,000.00 | 19,000.00 | 3.88% | 43,373 |
| Sep 18, 2026 | 18,940.00 | 19,060.00 | 18,290.00 | 18,290.00 | 18,290.00 | -1.56% | 59,754 |
| Sep 17, 2026 | 18,560.00 | 18,830.00 | 18,370.00 | 18,580.00 | 18,580.00 | - | 31,512 |
| 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% | 35,020 |
| 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 |
| Aug 14, 2026 | 20,500.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | 0.24% | 32,207 |
| Aug 13, 2026 | 20,800.00 | 20,800.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.25% | 53,020 |
| Aug 12, 2026 | 20,450.00 | 20,650.00 | 20,100.00 | 20,400.00 | 20,400.00 | -0.49% | 35,143 |
| Aug 11, 2026 | 20,200.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,500.00 | 0.49% | 39,066 |
| Aug 10, 2026 | 19,710.00 | 20,550.00 | 19,380.00 | 20,400.00 | 20,400.00 | 3.76% | 101,956 |
| Aug 7, 2026 | 20,100.00 | 20,650.00 | 19,420.00 | 19,660.00 | 19,660.00 | -2.19% | 79,442 |
| Aug 6, 2026 | 20,050.00 | 20,550.00 | 19,700.00 | 20,100.00 | 20,100.00 | -1.71% | 47,664 |
| Aug 5, 2026 | 20,150.00 | 20,750.00 | 20,000.00 | 20,450.00 | 20,450.00 | 4.44% | 34,877 |
| Aug 4, 2026 | 18,600.00 | 19,680.00 | 18,490.00 | 19,580.00 | 19,580.00 | 6.41% | 90,135 |
| Aug 3, 2026 | 17,920.00 | 18,930.00 | 17,910.00 | 18,400.00 | 18,400.00 | 0.77% | 84,549 |
| Jul 31, 2026 | 17,000.00 | 18,350.00 | 17,000.00 | 18,260.00 | 18,260.00 | 13.98% | 115,578 |
| Jul 30, 2026 | 15,800.00 | 16,870.00 | 15,800.00 | 16,020.00 | 16,020.00 | -1.35% | 111,702 |
| Jul 29, 2026 | 17,910.00 | 18,000.00 | 15,600.00 | 16,240.00 | 16,240.00 | -8.35% | 145,428 |
| Jul 28, 2026 | 18,680.00 | 18,700.00 | 17,560.00 | 17,720.00 | 17,720.00 | -7.52% | 87,915 |
| Jul 27, 2026 | 18,950.00 | 19,320.00 | 18,770.00 | 19,160.00 | 19,160.00 | 2.79% | 48,505 |