Advanced Process Systems Corp. 265520
KRX · South Korea · Electronic Technology
KRW 20,600.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 20,600.00 | 0.00% | KRW 20,600.00 | KRW 21,200.00 | KRW 20,400.00 | 58.54K |
| 2026-10-01 | KRW 20,600.00 | +7.63% | KRW 19,220.00 | KRW 20,650.00 | KRW 18,970.00 | 113.53K |
| 2026-09-30 | KRW 19,140.00 | -0.10% | KRW 19,230.00 | KRW 19,490.00 | KRW 19,070.00 | 61.55K |
| 2026-09-29 | KRW 19,160.00 | +0.26% | KRW 19,130.00 | KRW 19,260.00 | KRW 18,860.00 | 34.30K |
| 2026-09-28 | KRW 19,110.00 | -0.26% | KRW 19,210.00 | KRW 19,320.00 | KRW 18,940.00 | 28.27K |
| 2026-09-23 | KRW 19,160.00 | +1.38% | KRW 19,060.00 | KRW 19,170.00 | KRW 18,950.00 | 28.37K |
| 2026-09-22 | KRW 18,900.00 | -0.53% | KRW 19,140.00 | KRW 19,220.00 | KRW 18,670.00 | 60.42K |
| 2026-09-21 | KRW 19,000.00 | +3.88% | KRW 18,400.00 | KRW 19,060.00 | KRW 18,400.00 | 43.97K |
| 2026-09-18 | KRW 18,290.00 | -1.56% | KRW 18,940.00 | KRW 19,060.00 | KRW 18,290.00 | 66.10K |
| 2026-09-17 | KRW 18,580.00 | 0.00% | KRW 18,560.00 | KRW 18,830.00 | KRW 18,370.00 | 34.29K |
| 2026-09-16 | KRW 18,580.00 | +2.77% | KRW 18,190.00 | KRW 18,600.00 | KRW 18,000.00 | 31.78K |
| 2026-09-15 | KRW 18,080.00 | +0.22% | KRW 18,070.00 | KRW 18,620.00 | KRW 17,880.00 | 42.05K |
| 2026-09-14 | KRW 18,040.00 | -2.91% | KRW 18,530.00 | KRW 18,530.00 | KRW 18,010.00 | 35.83K |
| 2026-09-11 | KRW 18,580.00 | -2.11% | KRW 18,740.00 | KRW 18,780.00 | KRW 18,440.00 | 28.78K |
| 2026-09-10 | KRW 18,980.00 | +0.90% | KRW 18,750.00 | KRW 19,050.00 | KRW 18,520.00 | 22.04K |
| 2026-09-09 | KRW 18,810.00 | +0.70% | KRW 18,690.00 | KRW 19,040.00 | KRW 18,690.00 | 42.19K |
| 2026-09-08 | KRW 18,680.00 | -2.10% | KRW 19,230.00 | KRW 19,280.00 | KRW 18,670.00 | 35.09K |
| 2026-09-07 | KRW 19,080.00 | +1.33% | KRW 19,020.00 | KRW 19,190.00 | KRW 18,900.00 | 24.26K |
| 2026-09-04 | KRW 18,830.00 | +2.00% | KRW 18,530.00 | KRW 18,870.00 | KRW 18,530.00 | 27.21K |
| 2026-09-03 | KRW 18,460.00 | -1.49% | KRW 18,790.00 | KRW 18,950.00 | KRW 18,300.00 | 42.40K |
| 2026-09-02 | KRW 18,740.00 | -2.55% | KRW 19,000.00 | KRW 19,110.00 | KRW 18,710.00 | 32.99K |
| 2026-09-01 | KRW 19,230.00 | -0.26% | KRW 19,260.00 | KRW 19,370.00 | KRW 18,930.00 | 31.45K |
| 2026-08-31 | KRW 19,280.00 | -0.05% | KRW 19,020.00 | KRW 19,290.00 | KRW 18,620.00 | 38.23K |
| 2026-08-28 | KRW 19,290.00 | -1.58% | KRW 19,590.00 | KRW 19,680.00 | KRW 19,200.00 | 32.32K |
| 2026-08-27 | KRW 19,600.00 | +1.61% | KRW 19,570.00 | KRW 19,930.00 | KRW 19,240.00 | 33.81K |
| 2026-08-26 | KRW 19,290.00 | -0.92% | KRW 19,500.00 | KRW 19,540.00 | KRW 18,980.00 | 35.26K |
| 2026-08-25 | KRW 19,470.00 | +3.18% | KRW 18,670.00 | KRW 19,470.00 | KRW 18,080.00 | 55.66K |
| 2026-08-24 | KRW 18,870.00 | -0.05% | KRW 19,070.00 | KRW 19,320.00 | KRW 18,750.00 | 44.96K |
| 2026-08-21 | KRW 18,880.00 | -5.32% | KRW 19,800.00 | KRW 19,800.00 | KRW 18,750.00 | 64.52K |
| 2026-08-20 | KRW 19,940.00 | +0.55% | KRW 20,450.00 | KRW 20,450.00 | KRW 19,800.00 | 36.03K |
| 2026-08-19 | KRW 19,830.00 | -2.07% | KRW 19,500.00 | KRW 20,100.00 | KRW 19,380.00 | 62.72K |
| 2026-08-18 | KRW 20,250.00 | -1.22% | KRW 20,900.00 | KRW 21,200.00 | KRW 20,050.00 | 47.71K |
| 2026-08-14 | KRW 20,500.00 | +0.24% | KRW 20,500.00 | KRW 20,800.00 | KRW 20,000.00 | 32.21K |
| 2026-08-13 | KRW 20,450.00 | +0.25% | KRW 20,800.00 | KRW 20,800.00 | KRW 20,250.00 | 53.02K |
| 2026-08-12 | KRW 20,400.00 | -0.49% | KRW 20,450.00 | KRW 20,650.00 | KRW 20,100.00 | 35.14K |
| 2026-08-11 | KRW 20,500.00 | +0.49% | KRW 20,200.00 | KRW 20,850.00 | KRW 20,050.00 | 39.07K |
| 2026-08-10 | KRW 20,400.00 | +3.76% | KRW 19,710.00 | KRW 20,550.00 | KRW 19,380.00 | 101.96K |
| 2026-08-07 | KRW 19,660.00 | -2.19% | KRW 20,100.00 | KRW 20,650.00 | KRW 19,420.00 | 79.44K |
| 2026-08-06 | KRW 20,100.00 | -1.71% | KRW 20,050.00 | KRW 20,550.00 | KRW 19,700.00 | 47.66K |
| 2026-08-05 | KRW 20,450.00 | +4.44% | KRW 20,150.00 | KRW 20,750.00 | KRW 20,000.00 | 34.88K |
| 2026-08-04 | KRW 19,580.00 | +6.41% | KRW 18,600.00 | KRW 19,680.00 | KRW 18,490.00 | 90.14K |
| 2026-08-03 | KRW 18,400.00 | +0.77% | KRW 17,920.00 | KRW 18,930.00 | KRW 17,910.00 | 84.55K |
| 2026-07-31 | KRW 18,260.00 | +13.98% | KRW 17,000.00 | KRW 18,350.00 | KRW 17,000.00 | 115.58K |
| 2026-07-30 | KRW 16,020.00 | -1.35% | KRW 15,800.00 | KRW 16,870.00 | KRW 15,800.00 | 111.70K |
| 2026-07-29 | KRW 16,240.00 | -8.35% | KRW 17,910.00 | KRW 18,000.00 | KRW 15,600.00 | 145.43K |
| 2026-07-28 | KRW 17,720.00 | -7.52% | KRW 18,680.00 | KRW 18,700.00 | KRW 17,560.00 | 87.92K |
| 2026-07-27 | KRW 19,160.00 | +2.79% | KRW 18,950.00 | KRW 19,320.00 | KRW 18,770.00 | 48.51K |
| 2026-07-24 | KRW 18,640.00 | -4.51% | KRW 19,290.00 | KRW 19,290.00 | KRW 18,600.00 | 50.80K |
| 2026-07-23 | KRW 19,520.00 | +4.22% | KRW 18,800.00 | KRW 19,560.00 | KRW 18,800.00 | 79.05K |
| 2026-07-22 | KRW 18,730.00 | -2.09% | KRW 19,570.00 | KRW 19,830.00 | KRW 18,710.00 | 66.28K |
| 2026-07-21 | KRW 19,130.00 | -0.10% | KRW 18,950.00 | KRW 19,310.00 | KRW 18,620.00 | 103.48K |
| 2026-07-20 | KRW 19,150.00 | -3.23% | KRW 19,550.00 | KRW 19,850.00 | KRW 18,900.00 | 64.99K |
| 2026-07-16 | KRW 19,790.00 | -5.76% | KRW 20,550.00 | KRW 20,600.00 | KRW 19,770.00 | 49.42K |
| 2026-07-15 | KRW 21,000.00 | +7.64% | KRW 20,200.00 | KRW 21,050.00 | KRW 20,150.00 | 49.35K |
| 2026-07-14 | KRW 19,510.00 | -1.56% | KRW 19,820.00 | KRW 20,350.00 | KRW 18,620.00 | 67.67K |
| 2026-07-13 | KRW 19,820.00 | -6.51% | KRW 21,200.00 | KRW 21,900.00 | KRW 19,820.00 | 54.27K |
| 2026-07-10 | KRW 21,200.00 | +7.34% | KRW 20,150.00 | KRW 21,400.00 | KRW 20,150.00 | 62.18K |
| 2026-07-09 | KRW 19,750.00 | +4.17% | KRW 19,200.00 | KRW 20,200.00 | KRW 19,200.00 | 69.27K |
| 2026-07-08 | KRW 18,960.00 | -6.83% | KRW 20,000.00 | KRW 20,500.00 | KRW 18,850.00 | 87.47K |
| 2026-07-07 | KRW 20,350.00 | -2.40% | KRW 20,700.00 | KRW 21,250.00 | KRW 19,910.00 | 55.36K |
| 2026-07-06 | KRW 20,850.00 | -0.71% | KRW 21,200.00 | KRW 21,500.00 | KRW 20,150.00 | 43.43K |
| 2026-07-03 | KRW 21,000.00 | +0.96% | KRW 20,800.00 | KRW 21,100.00 | KRW 19,780.00 | 53.87K |
| 2026-07-02 | KRW 20,800.00 | -7.35% | KRW 21,900.00 | KRW 21,900.00 | KRW 20,700.00 | 67.01K |
| 2026-07-01 | KRW 22,450.00 | +2.05% | KRW 22,550.00 | KRW 23,200.00 | KRW 21,850.00 | 85.18K |
| 2026-06-30 | KRW 22,000.00 | +2.80% | KRW 21,600.00 | KRW 22,400.00 | KRW 21,250.00 | 58.02K |
| 2026-06-29 | KRW 21,400.00 | +7.00% | KRW 20,450.00 | KRW 21,600.00 | KRW 20,300.00 | 55.80K |
| 2026-06-26 | KRW 20,000.00 | -1.72% | KRW 20,250.00 | KRW 20,800.00 | KRW 19,510.00 | 81.55K |
| 2026-06-25 | KRW 20,350.00 | -2.16% | KRW 21,200.00 | KRW 21,750.00 | KRW 20,150.00 | 47.01K |
| 2026-06-24 | KRW 20,800.00 | +1.71% | KRW 20,700.00 | KRW 21,450.00 | KRW 20,000.00 | 66.52K |
| 2026-06-23 | KRW 20,450.00 | -12.61% | KRW 23,250.00 | KRW 23,250.00 | KRW 20,450.00 | 105.70K |
| 2026-06-22 | KRW 23,400.00 | 0.00% | KRW 23,100.00 | KRW 24,200.00 | KRW 22,900.00 | 33.17K |
| 2026-06-19 | KRW 23,400.00 | -3.51% | KRW 24,500.00 | KRW 24,550.00 | KRW 22,700.00 | 77.01K |
| 2026-06-18 | KRW 24,250.00 | -2.02% | KRW 24,500.00 | KRW 24,650.00 | KRW 23,900.00 | 50.72K |
| 2026-06-17 | KRW 24,750.00 | 0.00% | KRW 24,350.00 | KRW 25,350.00 | KRW 24,350.00 | 46.92K |
| 2026-06-16 | KRW 24,750.00 | -3.51% | KRW 26,450.00 | KRW 26,600.00 | KRW 24,650.00 | 65.97K |
| 2026-06-15 | KRW 25,650.00 | +0.98% | KRW 26,000.00 | KRW 26,000.00 | KRW 25,100.00 | 75.10K |
| 2026-06-12 | KRW 25,400.00 | +9.25% | KRW 24,550.00 | KRW 26,150.00 | KRW 24,200.00 | 123.78K |
| 2026-06-11 | KRW 23,250.00 | +4.49% | KRW 21,900.00 | KRW 23,600.00 | KRW 21,650.00 | 66.26K |
| 2026-06-10 | KRW 22,250.00 | -3.47% | KRW 22,450.00 | KRW 23,750.00 | KRW 21,600.00 | 108.25K |
| 2026-06-09 | KRW 23,050.00 | +11.35% | KRW 21,300.00 | KRW 23,500.00 | KRW 21,300.00 | 120.02K |
| 2026-06-08 | KRW 20,700.00 | -9.01% | KRW 21,100.00 | KRW 21,850.00 | KRW 20,600.00 | 88.26K |
| 2026-06-05 | KRW 22,750.00 | -6.57% | KRW 24,150.00 | KRW 24,200.00 | KRW 22,650.00 | 67.38K |
| 2026-06-04 | KRW 24,350.00 | +4.06% | KRW 23,500.00 | KRW 25,950.00 | KRW 23,300.00 | 115.19K |
| 2026-06-02 | KRW 23,400.00 | -1.89% | KRW 23,500.00 | KRW 23,750.00 | KRW 22,650.00 | 103.52K |
| 2026-06-01 | KRW 23,850.00 | -4.22% | KRW 24,500.00 | KRW 24,650.00 | KRW 23,200.00 | 111.37K |
| 2026-05-29 | KRW 24,900.00 | -0.60% | KRW 25,150.00 | KRW 25,400.00 | KRW 24,400.00 | 171.63K |
| 2026-05-28 | KRW 25,050.00 | -3.09% | KRW 25,650.00 | KRW 25,650.00 | KRW 23,950.00 | 85.14K |
| 2026-05-27 | KRW 25,850.00 | -5.48% | KRW 28,150.00 | KRW 28,150.00 | KRW 25,650.00 | 140.19K |
| 2026-05-26 | KRW 27,350.00 | -0.91% | KRW 28,800.00 | KRW 29,050.00 | KRW 27,200.00 | 146.00K |
| 2026-05-22 | KRW 27,600.00 | +5.54% | KRW 26,750.00 | KRW 28,000.00 | KRW 26,500.00 | 104.58K |