Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea · Delayed Price · Currency is KRW 19,130
-20 (-0.10%)
Jul 21, 2026, 3:30 PM KST
Advanced Process Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 18,950.00 | 19,310.00 | 18,620.00 | 18,780.00 | - | -1.93% | 44,983 |
| Jul 20, 2026 | 19,550.00 | 19,850.00 | 18,900.00 | 19,150.00 | 19,150.00 | -3.23% | 64,990 |
| Jul 16, 2026 | 20,550.00 | 20,600.00 | 19,770.00 | 19,790.00 | 19,790.00 | -5.76% | 49,422 |
| Jul 15, 2026 | 20,200.00 | 21,050.00 | 20,150.00 | 21,000.00 | 21,000.00 | 7.64% | 49,354 |
| Jul 14, 2026 | 19,820.00 | 20,350.00 | 18,620.00 | 19,510.00 | 19,510.00 | -1.56% | 67,673 |
| Jul 13, 2026 | 21,200.00 | 21,900.00 | 19,820.00 | 19,820.00 | 19,820.00 | -6.51% | 54,274 |
| Jul 10, 2026 | 20,150.00 | 21,400.00 | 20,150.00 | 21,200.00 | 21,200.00 | 7.34% | 62,177 |
| Jul 9, 2026 | 19,200.00 | 20,200.00 | 19,200.00 | 19,750.00 | 19,750.00 | 4.17% | 69,273 |
| Jul 8, 2026 | 20,000.00 | 20,500.00 | 18,850.00 | 18,960.00 | 18,960.00 | -6.83% | 87,466 |
| Jul 7, 2026 | 20,700.00 | 21,250.00 | 19,910.00 | 20,350.00 | 20,350.00 | -2.40% | 55,363 |
| Jul 6, 2026 | 21,200.00 | 21,500.00 | 20,150.00 | 20,850.00 | 20,850.00 | -0.71% | 43,430 |
| Jul 3, 2026 | 20,800.00 | 21,100.00 | 19,780.00 | 21,000.00 | 21,000.00 | 0.96% | 53,873 |
| Jul 2, 2026 | 21,900.00 | 21,900.00 | 20,700.00 | 20,800.00 | 20,800.00 | -7.35% | 67,011 |
| Jul 1, 2026 | 22,550.00 | 23,200.00 | 21,850.00 | 22,450.00 | 22,450.00 | 2.05% | 85,175 |
| Jun 30, 2026 | 21,600.00 | 22,400.00 | 21,250.00 | 22,000.00 | 22,000.00 | 2.80% | 58,023 |
| Jun 29, 2026 | 20,450.00 | 21,600.00 | 20,300.00 | 21,400.00 | 21,400.00 | 7.00% | 55,803 |
| Jun 26, 2026 | 20,250.00 | 20,800.00 | 19,510.00 | 20,000.00 | 20,000.00 | -1.72% | 81,553 |
| Jun 25, 2026 | 21,200.00 | 21,750.00 | 20,150.00 | 20,350.00 | 20,350.00 | -2.16% | 47,012 |
| Jun 24, 2026 | 20,700.00 | 21,450.00 | 20,000.00 | 20,800.00 | 20,800.00 | 1.71% | 66,522 |
| Jun 23, 2026 | 23,250.00 | 23,250.00 | 20,450.00 | 20,450.00 | 20,450.00 | -12.61% | 105,700 |
| Jun 22, 2026 | 23,100.00 | 24,200.00 | 22,900.00 | 23,400.00 | 23,400.00 | - | 33,165 |
| Jun 19, 2026 | 24,500.00 | 24,550.00 | 22,700.00 | 23,400.00 | 23,400.00 | -3.51% | 77,006 |
| Jun 18, 2026 | 24,500.00 | 24,650.00 | 23,900.00 | 24,250.00 | 24,250.00 | -2.02% | 50,715 |
| Jun 17, 2026 | 24,350.00 | 25,350.00 | 24,350.00 | 24,750.00 | 24,750.00 | - | 46,923 |
| Jun 16, 2026 | 26,450.00 | 26,600.00 | 24,650.00 | 24,750.00 | 24,750.00 | -3.51% | 65,966 |
| Jun 15, 2026 | 26,000.00 | 26,000.00 | 25,100.00 | 25,650.00 | 25,650.00 | 0.98% | 75,098 |
| Jun 12, 2026 | 24,550.00 | 26,150.00 | 24,200.00 | 25,400.00 | 25,400.00 | 9.25% | 123,775 |
| Jun 11, 2026 | 21,900.00 | 23,600.00 | 21,650.00 | 23,250.00 | 23,250.00 | 4.49% | 66,261 |
| Jun 10, 2026 | 22,450.00 | 23,750.00 | 21,600.00 | 22,250.00 | 22,250.00 | -3.47% | 108,249 |
| Jun 9, 2026 | 21,300.00 | 23,500.00 | 21,300.00 | 23,050.00 | 23,050.00 | 11.35% | 120,015 |
| Jun 8, 2026 | 21,100.00 | 21,850.00 | 20,600.00 | 20,700.00 | 20,700.00 | -9.01% | 88,255 |
| Jun 5, 2026 | 24,150.00 | 24,200.00 | 22,650.00 | 22,750.00 | 22,750.00 | -6.57% | 67,380 |
| Jun 4, 2026 | 23,500.00 | 25,950.00 | 23,300.00 | 24,350.00 | 24,350.00 | 4.06% | 115,185 |
| Jun 2, 2026 | 23,500.00 | 23,750.00 | 22,650.00 | 23,400.00 | 23,400.00 | -1.89% | 103,518 |
| Jun 1, 2026 | 24,500.00 | 24,650.00 | 23,200.00 | 23,850.00 | 23,850.00 | -4.22% | 111,366 |
| May 29, 2026 | 25,150.00 | 25,400.00 | 24,400.00 | 24,900.00 | 24,900.00 | -0.60% | 171,629 |
| May 28, 2026 | 25,650.00 | 25,650.00 | 23,950.00 | 25,050.00 | 25,050.00 | -3.09% | 85,142 |
| May 27, 2026 | 28,150.00 | 28,150.00 | 25,650.00 | 25,850.00 | 25,850.00 | -5.48% | 140,193 |
| May 26, 2026 | 28,800.00 | 29,050.00 | 27,200.00 | 27,350.00 | 27,350.00 | -0.91% | 146,004 |
| May 22, 2026 | 26,750.00 | 28,000.00 | 26,500.00 | 27,600.00 | 27,600.00 | 5.54% | 104,575 |
| May 21, 2026 | 25,450.00 | 26,850.00 | 24,500.00 | 26,150.00 | 26,150.00 | 6.73% | 99,305 |
| 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 |