Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea · Delayed Price · Currency is KRW 26,200
+1,700 (6.94%)
May 21, 2026, 10:30 AM KST
Advanced Process Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 24,950.00 | 25,100.00 | 23,900.00 | 24,500.00 | 24,500.00 | -2.20% | 115,911 |
| May 19, 2026 | 25,950.00 | 25,950.00 | 24,600.00 | 25,050.00 | 25,050.00 | -4.57% | 119,643 |
| May 18, 2026 | 25,750.00 | 26,650.00 | 24,600.00 | 26,250.00 | 26,250.00 | 0.38% | 109,285 |
| May 15, 2026 | 27,850.00 | 28,250.00 | 25,850.00 | 26,150.00 | 26,150.00 | -7.10% | 156,548 |
| May 14, 2026 | 28,150.00 | 28,300.00 | 27,150.00 | 28,150.00 | 28,150.00 | -1.05% | 136,925 |
| May 13, 2026 | 27,000.00 | 28,600.00 | 27,000.00 | 28,450.00 | 28,450.00 | 2.89% | 210,434 |
| May 12, 2026 | 28,700.00 | 28,850.00 | 26,700.00 | 27,650.00 | 27,650.00 | -3.66% | 303,206 |
| May 11, 2026 | 29,800.00 | 30,300.00 | 28,450.00 | 28,700.00 | 28,700.00 | -4.97% | 426,194 |
| May 8, 2026 | 25,150.00 | 31,100.00 | 24,500.00 | 30,200.00 | 30,200.00 | 16.83% | 1,218,904 |
| May 7, 2026 | 26,450.00 | 26,450.00 | 25,100.00 | 25,850.00 | 25,850.00 | -1.34% | 99,116 |
| May 6, 2026 | 26,650.00 | 27,350.00 | 25,850.00 | 26,200.00 | 26,200.00 | 0.58% | 241,411 |
| May 4, 2026 | 26,800.00 | 26,850.00 | 25,800.00 | 26,050.00 | 26,050.00 | -0.57% | 164,990 |
| Apr 30, 2026 | 26,300.00 | 26,700.00 | 25,550.00 | 26,200.00 | 26,200.00 | - | 194,386 |
| Apr 29, 2026 | 26,950.00 | 27,450.00 | 25,900.00 | 26,200.00 | 26,200.00 | -4.38% | 216,738 |
| Apr 28, 2026 | 24,950.00 | 28,650.00 | 24,300.00 | 27,400.00 | 27,400.00 | 8.95% | 774,751 |
| Apr 27, 2026 | 24,300.00 | 25,550.00 | 23,650.00 | 25,150.00 | 25,150.00 | 4.14% | 259,675 |
| Apr 24, 2026 | 23,100.00 | 24,200.00 | 23,050.00 | 24,150.00 | 24,150.00 | 4.32% | 218,218 |
| Apr 23, 2026 | 23,600.00 | 23,750.00 | 22,650.00 | 23,150.00 | 23,150.00 | - | 138,918 |
| Apr 22, 2026 | 22,850.00 | 23,200.00 | 22,200.00 | 23,150.00 | 23,150.00 | 0.65% | 141,159 |
| Apr 21, 2026 | 23,050.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.66% | 100,314 |
| Apr 20, 2026 | 22,400.00 | 23,200.00 | 22,000.00 | 22,850.00 | 22,850.00 | 2.24% | 139,617 |
| Apr 17, 2026 | 22,700.00 | 22,750.00 | 22,050.00 | 22,350.00 | 22,350.00 | - | 104,068 |
| Apr 16, 2026 | 22,300.00 | 22,950.00 | 21,900.00 | 22,350.00 | 22,350.00 | 0.90% | 107,100 |
| Apr 15, 2026 | 22,100.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,150.00 | 2.55% | 133,869 |
| Apr 14, 2026 | 21,450.00 | 21,950.00 | 21,250.00 | 21,600.00 | 21,600.00 | 3.35% | 130,200 |
| Apr 13, 2026 | 20,250.00 | 21,400.00 | 20,250.00 | 20,900.00 | 20,900.00 | 0.24% | 98,710 |
| Apr 10, 2026 | 19,930.00 | 21,450.00 | 19,890.00 | 20,850.00 | 20,850.00 | 6.32% | 194,345 |
| Apr 9, 2026 | 20,100.00 | 20,100.00 | 19,450.00 | 19,610.00 | 19,610.00 | -3.16% | 120,847 |
| Apr 8, 2026 | 19,960.00 | 20,350.00 | 19,960.00 | 20,250.00 | 20,250.00 | 5.41% | 109,856 |
| Apr 7, 2026 | 19,840.00 | 19,870.00 | 19,000.00 | 19,210.00 | 19,210.00 | -0.67% | 74,633 |
| Apr 6, 2026 | 19,590.00 | 19,920.00 | 19,280.00 | 19,340.00 | 19,340.00 | -0.05% | 53,954 |
| Apr 3, 2026 | 19,520.00 | 19,680.00 | 19,080.00 | 19,350.00 | 19,350.00 | 1.20% | 52,333 |
| Apr 2, 2026 | 20,550.00 | 20,650.00 | 19,050.00 | 19,120.00 | 19,120.00 | -5.58% | 145,094 |
| Apr 1, 2026 | 19,800.00 | 20,700.00 | 19,670.00 | 20,250.00 | 20,250.00 | 6.52% | 144,215 |
| Mar 31, 2026 | 19,850.00 | 19,850.00 | 19,010.00 | 19,010.00 | 19,010.00 | -4.76% | 134,027 |
| Mar 30, 2026 | 20,050.00 | 20,250.00 | 19,730.00 | 19,960.00 | 19,960.00 | -4.27% | 80,438 |
| Mar 27, 2026 | 20,450.00 | 21,200.00 | 20,100.00 | 20,850.00 | 20,850.00 | 0.24% | 107,063 |
| Mar 26, 2026 | 22,350.00 | 22,400.00 | 20,700.00 | 20,800.00 | 20,800.00 | -6.73% | 159,091 |
| Mar 25, 2026 | 21,600.00 | 22,750.00 | 21,600.00 | 22,300.00 | 22,300.00 | 4.45% | 128,316 |
| Mar 24, 2026 | 22,150.00 | 22,200.00 | 21,000.00 | 21,350.00 | 21,350.00 | 0.23% | 124,568 |
| Mar 23, 2026 | 22,300.00 | 22,550.00 | 21,100.00 | 21,300.00 | 21,300.00 | -7.59% | 122,080 |
| Mar 20, 2026 | 23,150.00 | 23,300.00 | 22,700.00 | 23,050.00 | 23,050.00 | 0.88% | 104,891 |
| 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 |