Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea · Delayed Price · Currency is KRW 22,000
+600 (2.80%)
Jun 30, 2026, 3:30 PM KST
Advanced Process Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |