Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea
· Delayed Price · Currency is KRW 26,300
-1,100 (-4.01%)
Apr 29, 2026, 11:40 AM KST
Advanced Process Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 107,053 |
| 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% | 103,479 |
| 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 |
| Mar 9, 2026 | 21,200.00 | 21,750.00 | 20,450.00 | 21,000.00 | 21,000.00 | -7.69% | 164,686 |
| Mar 6, 2026 | 21,500.00 | 22,750.00 | 21,200.00 | 22,750.00 | 22,750.00 | 5.32% | 112,989 |
| Mar 5, 2026 | 20,350.00 | 22,200.00 | 20,350.00 | 21,600.00 | 21,600.00 | 11.92% | 145,338 |
| Mar 4, 2026 | 21,350.00 | 21,600.00 | 19,200.00 | 19,300.00 | 19,300.00 | -12.67% | 232,823 |
| Mar 3, 2026 | 22,200.00 | 23,500.00 | 21,950.00 | 22,100.00 | 22,100.00 | -3.91% | 172,456 |
| Feb 27, 2026 | 22,850.00 | 23,450.00 | 22,600.00 | 23,000.00 | 23,000.00 | -1.50% | 119,737 |
| Feb 26, 2026 | 23,400.00 | 23,450.00 | 22,600.00 | 23,350.00 | 23,350.00 | 0.65% | 120,294 |
| Feb 25, 2026 | 23,850.00 | 23,900.00 | 22,800.00 | 23,200.00 | 23,200.00 | 0.43% | 152,583 |
| Feb 24, 2026 | 22,600.00 | 23,150.00 | 22,150.00 | 23,100.00 | 23,100.00 | 1.09% | 102,498 |
| Feb 23, 2026 | 23,300.00 | 23,300.00 | 21,750.00 | 22,850.00 | 22,850.00 | -0.22% | 137,882 |
| Feb 20, 2026 | 23,350.00 | 23,650.00 | 22,800.00 | 22,900.00 | 22,900.00 | -1.29% | 108,454 |
| Feb 19, 2026 | 22,000.00 | 23,550.00 | 21,900.00 | 23,200.00 | 23,200.00 | 7.16% | 269,895 |
| Feb 13, 2026 | 21,850.00 | 21,900.00 | 21,200.00 | 21,650.00 | 21,650.00 | -1.81% | 198,116 |
| Feb 12, 2026 | 22,400.00 | 22,500.00 | 21,750.00 | 22,050.00 | 22,050.00 | - | 184,637 |
| Feb 11, 2026 | 23,000.00 | 23,050.00 | 21,900.00 | 22,050.00 | 22,050.00 | -3.08% | 193,108 |
| Feb 10, 2026 | 24,050.00 | 24,150.00 | 22,650.00 | 22,750.00 | 22,750.00 | -7.33% | 319,012 |
| Feb 9, 2026 | 22,750.00 | 25,050.00 | 22,600.00 | 24,550.00 | 24,550.00 | 12.36% | 774,566 |
| Feb 6, 2026 | 20,700.00 | 22,100.00 | 20,000.00 | 21,850.00 | 21,850.00 | 2.58% | 241,074 |
| Feb 5, 2026 | 22,000.00 | 22,300.00 | 21,200.00 | 21,300.00 | 21,300.00 | -6.58% | 228,384 |
| Feb 4, 2026 | 20,800.00 | 23,200.00 | 20,650.00 | 22,800.00 | 22,800.00 | 7.80% | 523,872 |
| Feb 3, 2026 | 21,000.00 | 21,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | 3.68% | 178,142 |
| Feb 2, 2026 | 21,000.00 | 21,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | -5.12% | 258,450 |
| Jan 30, 2026 | 21,000.00 | 21,700.00 | 20,700.00 | 21,500.00 | 21,500.00 | 1.18% | 298,354 |
| Jan 29, 2026 | 21,450.00 | 21,500.00 | 20,150.00 | 21,250.00 | 21,250.00 | 1.43% | 369,141 |
| Jan 28, 2026 | 20,250.00 | 21,050.00 | 19,980.00 | 20,950.00 | 20,950.00 | 6.18% | 344,422 |
| Jan 27, 2026 | 19,310.00 | 19,750.00 | 19,290.00 | 19,730.00 | 19,730.00 | 1.60% | 105,276 |
| Jan 26, 2026 | 19,170.00 | 19,450.00 | 19,030.00 | 19,420.00 | 19,420.00 | 2.10% | 103,970 |
| Jan 23, 2026 | 19,200.00 | 19,200.00 | 18,720.00 | 19,020.00 | 19,020.00 | - | 107,884 |
| Jan 22, 2026 | 18,770.00 | 19,130.00 | 18,680.00 | 19,020.00 | 19,020.00 | 2.53% | 88,182 |
| Jan 21, 2026 | 18,680.00 | 18,750.00 | 18,300.00 | 18,550.00 | 18,550.00 | -1.33% | 58,675 |
| Jan 20, 2026 | 18,860.00 | 18,990.00 | 18,330.00 | 18,800.00 | 18,800.00 | -0.42% | 63,606 |
| Jan 19, 2026 | 18,880.00 | 18,950.00 | 18,600.00 | 18,880.00 | 18,880.00 | 0.27% | 63,675 |
| Jan 16, 2026 | 19,020.00 | 19,170.00 | 18,760.00 | 18,830.00 | 18,830.00 | -0.58% | 51,485 |
| Jan 15, 2026 | 18,850.00 | 18,940.00 | 18,650.00 | 18,940.00 | 18,940.00 | -0.05% | 63,806 |
| Jan 14, 2026 | 19,100.00 | 19,110.00 | 18,800.00 | 18,950.00 | 18,950.00 | -0.84% | 55,940 |
| Jan 13, 2026 | 19,220.00 | 19,470.00 | 18,910.00 | 19,110.00 | 19,110.00 | -0.57% | 53,181 |
| Jan 12, 2026 | 19,150.00 | 19,270.00 | 19,030.00 | 19,220.00 | 19,220.00 | 1.16% | 57,408 |
| Jan 9, 2026 | 19,570.00 | 19,700.00 | 18,890.00 | 19,000.00 | 19,000.00 | -3.11% | 119,396 |
| Jan 8, 2026 | 20,200.00 | 20,200.00 | 19,590.00 | 19,610.00 | 19,610.00 | -2.92% | 74,972 |
| Jan 7, 2026 | 20,850.00 | 20,850.00 | 19,760.00 | 20,200.00 | 20,200.00 | -1.94% | 118,916 |
| Jan 6, 2026 | 20,350.00 | 20,650.00 | 20,000.00 | 20,600.00 | 20,600.00 | 0.49% | 91,102 |
| Jan 5, 2026 | 20,500.00 | 21,000.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1.99% | 181,763 |
| Jan 2, 2026 | 19,370.00 | 20,200.00 | 19,250.00 | 20,100.00 | 20,100.00 | 3.77% | 94,167 |
| Dec 30, 2025 | 19,410.00 | 19,660.00 | 19,250.00 | 19,370.00 | 19,370.00 | -0.31% | 36,569 |
| Dec 29, 2025 | 19,490.00 | 19,520.00 | 19,110.00 | 19,430.00 | 19,430.00 | -0.31% | 49,793 |
| Dec 26, 2025 | 19,280.00 | 19,630.00 | 19,280.00 | 19,490.00 | 19,160.00 | 1.09% | 62,151 |
| Dec 24, 2025 | 19,600.00 | 19,690.00 | 19,230.00 | 19,280.00 | 18,953.56 | -1.58% | 55,428 |
| Dec 23, 2025 | 20,200.00 | 20,250.00 | 19,580.00 | 19,590.00 | 19,258.31 | -2.78% | 67,834 |
| Dec 22, 2025 | 19,350.00 | 20,200.00 | 19,350.00 | 20,150.00 | 19,808.83 | 5.00% | 137,545 |
| Dec 19, 2025 | 19,330.00 | 19,450.00 | 18,950.00 | 19,190.00 | 18,865.08 | - | 64,531 |
| Dec 18, 2025 | 18,950.00 | 19,250.00 | 18,910.00 | 19,190.00 | 18,865.08 | -0.47% | 43,752 |
| Dec 17, 2025 | 19,000.00 | 19,400.00 | 18,970.00 | 19,280.00 | 18,953.56 | 1.42% | 54,595 |
| Dec 16, 2025 | 19,800.00 | 19,800.00 | 18,950.00 | 19,010.00 | 18,688.13 | -4.09% | 109,409 |
| Dec 15, 2025 | 19,610.00 | 19,930.00 | 19,420.00 | 19,820.00 | 19,484.41 | -0.75% | 65,998 |
| Dec 12, 2025 | 20,050.00 | 20,050.00 | 19,710.00 | 19,970.00 | 19,631.87 | 0.45% | 34,735 |
| Dec 11, 2025 | 20,000.00 | 20,150.00 | 19,730.00 | 19,880.00 | 19,543.40 | -0.45% | 87,464 |
| Dec 10, 2025 | 20,300.00 | 20,350.00 | 19,880.00 | 19,970.00 | 19,631.87 | -0.89% | 65,575 |
| Dec 9, 2025 | 20,150.00 | 20,400.00 | 20,050.00 | 20,150.00 | 19,808.83 | -0.98% | 47,199 |
| Dec 8, 2025 | 20,200.00 | 20,450.00 | 19,950.00 | 20,350.00 | 20,005.44 | 0.99% | 85,924 |
| Dec 5, 2025 | 19,830.00 | 20,150.00 | 19,690.00 | 20,150.00 | 19,808.83 | 1.61% | 80,315 |
| Dec 4, 2025 | 20,100.00 | 20,100.00 | 19,670.00 | 19,830.00 | 19,494.24 | -2.07% | 112,812 |
| Dec 3, 2025 | 19,830.00 | 20,350.00 | 19,710.00 | 20,250.00 | 19,907.13 | 2.27% | 116,158 |
| Dec 2, 2025 | 19,760.00 | 19,810.00 | 19,500.00 | 19,800.00 | 19,464.75 | 0.20% | 67,298 |
| Dec 1, 2025 | 19,480.00 | 19,870.00 | 19,390.00 | 19,760.00 | 19,425.43 | 2.01% | 125,609 |