Advanced Process Systems Corporation (KOSDAQ:265520)
South Korea
· Delayed Price · Currency is KRW 20,150
+320 (1.61%)
At close: Dec 5, 2025
Advanced Process Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,830.00 | 20,150.00 | 19,690.00 | 20,150.00 | 20,150.00 | 1.61% | 79,691 |
| Dec 4, 2025 | 20,100.00 | 20,100.00 | 19,670.00 | 19,830.00 | 19,830.00 | -2.07% | 112,630 |
| Dec 3, 2025 | 19,830.00 | 20,350.00 | 19,710.00 | 20,250.00 | 20,250.00 | 2.27% | 115,675 |
| Dec 2, 2025 | 19,760.00 | 19,810.00 | 19,500.00 | 19,800.00 | 19,800.00 | 0.20% | 67,126 |
| Dec 1, 2025 | 19,480.00 | 19,870.00 | 19,390.00 | 19,760.00 | 19,760.00 | 2.01% | 124,990 |
| Nov 28, 2025 | 19,350.00 | 19,420.00 | 18,900.00 | 19,370.00 | 19,370.00 | 0.78% | 57,529 |
| Nov 27, 2025 | 19,160.00 | 19,460.00 | 19,070.00 | 19,220.00 | 19,220.00 | 0.73% | 83,433 |
| Nov 26, 2025 | 19,050.00 | 19,150.00 | 18,640.00 | 19,080.00 | 19,080.00 | 0.90% | 81,523 |
| Nov 25, 2025 | 18,810.00 | 19,100.00 | 18,600.00 | 18,910.00 | 18,910.00 | 1.67% | 100,619 |
| Nov 24, 2025 | 18,370.00 | 18,880.00 | 17,960.00 | 18,600.00 | 18,600.00 | 2.99% | 115,174 |
| Nov 21, 2025 | 18,460.00 | 18,480.00 | 17,800.00 | 18,060.00 | 18,060.00 | -5.49% | 184,986 |
| Nov 20, 2025 | 19,150.00 | 19,250.00 | 18,840.00 | 19,110.00 | 19,110.00 | 1.76% | 85,290 |
| Nov 19, 2025 | 19,200.00 | 19,200.00 | 18,500.00 | 18,780.00 | 18,780.00 | -2.39% | 89,257 |
| Nov 18, 2025 | 19,350.00 | 19,790.00 | 18,960.00 | 19,240.00 | 19,240.00 | -1.28% | 123,357 |
| Nov 17, 2025 | 18,870.00 | 19,540.00 | 18,770.00 | 19,490.00 | 19,490.00 | 5.18% | 161,217 |
| Nov 14, 2025 | 18,960.00 | 18,960.00 | 18,510.00 | 18,530.00 | 18,530.00 | -3.29% | 121,206 |
| Nov 13, 2025 | 19,340.00 | 19,410.00 | 18,920.00 | 19,160.00 | 19,160.00 | -0.93% | 131,487 |
| Nov 12, 2025 | 19,360.00 | 19,400.00 | 18,940.00 | 19,340.00 | 19,340.00 | - | 78,982 |
| Nov 11, 2025 | 19,490.00 | 20,100.00 | 19,160.00 | 19,340.00 | 19,340.00 | 0.31% | 125,542 |
| Nov 10, 2025 | 18,780.00 | 19,410.00 | 18,570.00 | 19,280.00 | 19,280.00 | 2.66% | 87,799 |
| Nov 7, 2025 | 18,700.00 | 18,990.00 | 18,320.00 | 18,780.00 | 18,780.00 | -1.88% | 182,642 |
| Nov 6, 2025 | 19,400.00 | 19,650.00 | 18,710.00 | 19,140.00 | 19,140.00 | 0.84% | 114,297 |
| Nov 5, 2025 | 19,800.00 | 19,800.00 | 18,510.00 | 18,980.00 | 18,980.00 | -4.81% | 345,650 |
| Nov 4, 2025 | 19,840.00 | 20,600.00 | 19,740.00 | 19,940.00 | 19,940.00 | 0.76% | 202,596 |
| Nov 3, 2025 | 20,000.00 | 20,050.00 | 19,610.00 | 19,790.00 | 19,790.00 | -0.55% | 142,637 |
| Oct 31, 2025 | 20,100.00 | 20,150.00 | 19,770.00 | 19,900.00 | 19,900.00 | -1.00% | 150,621 |
| Oct 30, 2025 | 20,900.00 | 20,900.00 | 19,970.00 | 20,100.00 | 20,100.00 | -3.83% | 235,481 |
| Oct 29, 2025 | 20,450.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,900.00 | 2.96% | 158,338 |
| Oct 28, 2025 | 21,100.00 | 21,100.00 | 20,150.00 | 20,300.00 | 20,300.00 | -4.02% | 221,171 |
| Oct 27, 2025 | 21,300.00 | 21,550.00 | 20,650.00 | 21,150.00 | 21,150.00 | 1.68% | 244,568 |
| Oct 24, 2025 | 21,300.00 | 21,400.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.48% | 274,710 |
| Oct 23, 2025 | 21,800.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | -4.78% | 318,624 |
| Oct 22, 2025 | 22,650.00 | 22,650.00 | 21,300.00 | 21,950.00 | 21,950.00 | -3.30% | 383,963 |
| Oct 21, 2025 | 20,300.00 | 23,450.00 | 20,300.00 | 22,700.00 | 22,700.00 | 14.42% | 1,466,723 |
| Oct 20, 2025 | 19,980.00 | 20,400.00 | 19,490.00 | 19,840.00 | 19,840.00 | -0.70% | 276,949 |
| Oct 17, 2025 | 20,800.00 | 20,800.00 | 19,970.00 | 19,980.00 | 19,980.00 | -4.17% | 168,543 |
| Oct 16, 2025 | 20,800.00 | 21,050.00 | 20,450.00 | 20,850.00 | 20,850.00 | - | 180,315 |
| Oct 15, 2025 | 20,100.00 | 21,150.00 | 19,970.00 | 20,850.00 | 20,850.00 | 4.67% | 220,266 |
| Oct 14, 2025 | 21,300.00 | 21,400.00 | 19,520.00 | 19,920.00 | 19,920.00 | -4.00% | 331,743 |
| Oct 13, 2025 | 20,350.00 | 21,000.00 | 20,250.00 | 20,750.00 | 20,750.00 | -2.12% | 259,632 |
| Oct 10, 2025 | 21,050.00 | 21,600.00 | 20,750.00 | 21,200.00 | 21,200.00 | 2.66% | 465,185 |
| Oct 2, 2025 | 20,800.00 | 20,850.00 | 20,100.00 | 20,650.00 | 20,650.00 | 0.24% | 404,708 |
| Oct 1, 2025 | 19,700.00 | 20,950.00 | 19,620.00 | 20,600.00 | 20,600.00 | 5.53% | 685,539 |
| Sep 30, 2025 | 19,000.00 | 20,850.00 | 19,000.00 | 19,520.00 | 19,520.00 | 4.50% | 1,180,846 |
| Sep 29, 2025 | 18,400.00 | 18,760.00 | 18,270.00 | 18,680.00 | 18,680.00 | 2.02% | 97,445 |
| Sep 26, 2025 | 18,870.00 | 18,960.00 | 18,130.00 | 18,310.00 | 18,310.00 | -3.22% | 147,642 |
| Sep 25, 2025 | 18,950.00 | 20,000.00 | 18,600.00 | 18,920.00 | 18,920.00 | -0.16% | 209,113 |
| Sep 24, 2025 | 18,950.00 | 19,160.00 | 18,580.00 | 18,950.00 | 18,950.00 | -1.15% | 101,549 |
| Sep 23, 2025 | 19,340.00 | 19,440.00 | 18,750.00 | 19,170.00 | 19,170.00 | 0.05% | 181,083 |
| Sep 22, 2025 | 19,400.00 | 19,500.00 | 19,080.00 | 19,160.00 | 19,160.00 | -1.34% | 184,167 |