Advanced Process Systems Corp. 265520
KRX · Güney Kore · Elektronik Teknoloji
KRW 20.600,000,00 (%0,00)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 20.600,00 | %0,00 | KRW 20.600,00 | KRW 21.200,00 | KRW 20.400,00 | 59,20K |
| 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 |