Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Advanced Process Systems Corporation (265520.KQ)

16,950.00
-60.00
(-0.35%)
As of 1:13:58 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202517,010.0017,140.0016,910.0016,950.0016,950.009,095
Apr 30, 202517,210.0017,210.0016,950.0017,010.0017,010.0016,162
Apr 29, 202517,150.0017,290.0017,050.0017,170.0017,170.0019,432
Apr 28, 202517,580.0017,580.0017,010.0017,120.0017,120.0026,764
Apr 25, 202517,340.0017,610.0017,190.0017,400.0017,400.0038,068
Apr 24, 202517,330.0017,350.0016,860.0017,180.0017,180.0047,591
Apr 23, 202516,810.0017,250.0016,770.0017,180.0017,180.0037,536
Apr 22, 202516,580.0016,720.0016,460.0016,590.0016,590.0021,744
Apr 21, 202516,660.0016,880.0016,550.0016,730.0016,730.0021,485
Apr 18, 202516,610.0016,660.0016,390.0016,660.0016,660.0019,270
Apr 17, 202516,370.0016,790.0016,230.0016,610.0016,610.0078,600
Apr 16, 202516,650.0016,850.0016,300.0016,380.0016,380.0030,775
Apr 15, 202516,660.0016,990.0016,570.0016,780.0016,780.0024,541
Apr 14, 202516,400.0016,700.0016,350.0016,610.0016,610.0043,030
Apr 11, 202515,800.0016,350.0015,670.0016,190.0016,190.0054,176
Apr 10, 202516,170.0016,340.0015,930.0016,090.0016,090.0041,520
Apr 9, 202515,390.0015,670.0015,210.0015,320.0015,320.0049,421
Apr 8, 202516,000.0016,310.0015,600.0015,600.0015,600.0044,347
Apr 7, 202516,350.0016,350.0015,580.0015,660.0015,660.00128,123
Apr 4, 202516,650.0017,170.0016,410.0016,790.0016,790.0064,978
Apr 3, 202516,750.0017,400.0016,660.0016,920.0016,920.0050,010
Apr 2, 202517,520.0017,640.0017,170.0017,290.0017,290.0050,029
Apr 1, 202517,150.0017,880.0016,890.0017,620.0017,620.0051,035
Mar 31, 202517,200.0017,210.0016,830.0016,950.0016,950.0057,328
Mar 28, 202518,050.0018,050.0017,350.0017,390.0017,390.0074,659
Mar 27, 202517,850.0018,220.0017,840.0017,920.0017,920.0048,447
Mar 26, 202517,880.0018,390.0017,880.0018,200.0018,200.0081,686
Mar 25, 202518,490.0018,500.0017,700.0017,950.0017,950.00120,109
Mar 24, 202518,440.0018,710.0018,300.0018,440.0018,440.0088,289
Mar 21, 202518,260.0018,580.0018,160.0018,560.0018,560.00103,996
Mar 20, 202518,840.0018,850.0018,240.0018,260.0018,260.00104,683
Mar 19, 202517,550.0018,880.0017,550.0018,610.0018,610.00281,910
Mar 18, 202518,000.0018,030.0017,400.0017,540.0017,540.00100,046
Mar 17, 202517,850.0018,060.0017,630.0017,950.0017,950.0082,159
Mar 14, 202516,720.0017,860.0016,720.0017,850.0017,850.00169,410
Mar 13, 202517,200.0017,350.0016,720.0016,740.0016,740.0071,878
Mar 12, 202516,740.0017,140.0016,740.0017,140.0017,140.0050,150
Mar 11, 202516,450.0016,750.0016,400.0016,650.0016,650.0072,916
Mar 10, 202517,020.0017,120.0016,880.0016,900.0016,900.0037,687
Mar 7, 202516,880.0017,250.0016,740.0017,060.0017,060.0039,892
Mar 6, 202517,440.0017,500.0016,900.0017,000.0017,000.0069,411
Mar 5, 202516,760.0017,430.0016,730.0017,350.0017,350.0079,940
Mar 4, 202516,510.0016,920.0016,280.0016,710.0016,710.0066,309
Feb 28, 202516,950.0016,950.0016,650.0016,820.0016,820.0074,253
Feb 27, 202517,950.0018,260.0017,180.0017,200.0017,200.00128,088
Feb 26, 202517,750.0017,970.0017,620.0017,900.0017,900.0045,124
Feb 25, 202517,900.0018,110.0017,670.0017,820.0017,820.0044,459
Feb 24, 202518,010.0018,100.0017,720.0018,040.0018,040.0066,212
Feb 21, 202518,210.0018,240.0017,990.0018,170.0018,170.0050,728
Feb 20, 202518,820.0018,860.0018,140.0018,250.0018,250.00130,593
Feb 19, 202518,320.0018,900.0018,300.0018,700.0018,700.00161,298
Feb 18, 202518,420.0018,540.0018,000.0018,310.0018,310.00113,062
Feb 17, 202518,500.0018,770.0018,170.0018,420.0018,420.0083,876
Feb 14, 202518,280.0018,610.0018,100.0018,240.0018,240.00100,159
Feb 13, 202518,030.0018,220.0017,910.0018,160.0018,160.00105,872
Feb 12, 202518,060.0018,200.0017,750.0017,810.0017,810.00118,136
Feb 11, 202518,750.0018,950.0017,950.0018,060.0018,060.00199,304
Feb 10, 202518,520.0018,890.0018,150.0018,650.0018,650.00208,122
Feb 7, 202517,400.0019,220.0017,270.0018,520.0018,520.00812,859
Feb 6, 202516,640.0016,880.0016,540.0016,880.0016,880.0082,661
Feb 5, 202516,480.0016,710.0016,420.0016,550.0016,550.0070,484
Feb 4, 202516,200.0016,570.0016,180.0016,280.0016,280.0073,270
Feb 3, 202516,250.0016,370.0015,860.0016,060.0016,060.0099,243
Jan 31, 202517,210.0017,570.0016,220.0016,560.0016,560.00214,751
Jan 24, 202517,530.0018,100.0017,360.0017,700.0017,700.0085,461
Jan 23, 202517,800.0017,840.0017,300.0017,490.0017,490.0097,422
Jan 22, 202517,530.0017,850.0017,210.0017,780.0017,780.0083,515
Jan 21, 202517,520.0017,660.0017,290.0017,380.0017,380.0050,270
Jan 20, 202517,540.0017,560.0017,140.0017,410.0017,410.0088,881
Jan 17, 202517,140.0017,550.0017,140.0017,360.0017,360.00107,132
Jan 16, 202517,130.0017,440.0017,130.0017,310.0017,310.0076,508
Jan 15, 202517,200.0017,300.0016,970.0016,970.0016,970.0061,485
Jan 14, 202516,680.0017,330.0016,680.0017,190.0017,190.0097,910
Jan 13, 202517,040.0017,090.0016,530.0016,630.0016,630.0086,899
Jan 10, 202516,880.0017,250.0016,800.0017,160.0017,160.00104,078
Jan 9, 202517,300.0017,580.0016,810.0016,870.0016,870.00148,319
Jan 8, 202516,680.0017,320.0016,540.0017,320.0017,320.00197,902
Jan 7, 202516,750.0017,040.0016,390.0016,680.0016,680.00166,489
Jan 6, 202516,320.0016,680.0016,280.0016,640.0016,640.00110,845
Jan 3, 202515,950.0016,260.0015,830.0016,200.0016,200.0074,507
Jan 2, 202515,770.0016,010.0015,660.0015,850.0015,850.0040,365
Dec 30, 202415,710.0015,970.0015,450.0015,760.0015,760.0038,680
Dec 27, 2024 270 Dividend
Dec 27, 202415,610.0016,120.0015,550.0015,710.0015,710.0083,863
Dec 26, 202416,280.0016,290.0015,700.0015,770.0015,500.0084,674
Dec 24, 202416,260.0016,330.0015,960.0016,150.0015,873.4954,585
Dec 23, 202415,500.0016,290.0015,400.0016,210.0015,932.47103,159
Dec 20, 202416,070.0016,070.0015,260.0015,260.0014,998.73124,006
Dec 19, 202416,000.0016,160.0015,710.0015,970.0015,696.5848,600
Dec 18, 202416,200.0016,400.0016,000.0016,350.0016,070.0760,589
Dec 17, 202416,140.0016,330.0016,010.0016,170.0015,893.1565,541
Dec 16, 202415,960.0016,350.0015,960.0016,100.0015,824.3597,840
Dec 13, 202415,510.0015,930.0015,510.0015,800.0015,529.4959,657
Dec 12, 202415,650.0015,780.0015,370.0015,600.0015,332.91110,857
Dec 11, 202415,090.0015,570.0015,060.0015,430.0015,165.8284,632
Dec 10, 202414,270.0015,210.0014,270.0015,090.0014,831.6493,404
Dec 9, 202414,930.0015,000.0014,320.0014,330.0014,084.65116,289
Dec 6, 202415,770.0015,770.0014,770.0015,210.0014,949.59180,734
Dec 5, 202415,520.0016,040.0015,440.0015,770.0015,500.0083,961
Dec 4, 202415,520.0015,840.0015,370.0015,520.0015,254.28113,066
Dec 3, 202415,410.0015,940.0015,400.0015,900.0015,627.7787,116
Dec 2, 202415,750.0015,830.0015,420.0015,450.0015,185.4884,320
Nov 29, 202416,080.0016,130.0015,650.0015,680.0015,411.54126,623
Nov 28, 202416,130.0016,300.0016,020.0016,130.0015,853.8464,507
Nov 27, 202416,800.0016,810.0016,030.0016,140.0015,863.67160,260
Nov 26, 202416,760.0016,820.0016,550.0016,780.0016,492.7135,516
Nov 25, 202416,370.0016,810.0016,370.0016,700.0016,414.0859,567
Nov 22, 202416,220.0016,460.0016,220.0016,290.0016,011.1070,214
Nov 21, 202416,440.0016,440.0016,090.0016,220.0015,942.2987,921
Nov 20, 202416,720.0016,770.0016,260.0016,350.0016,070.0790,492
Nov 19, 202416,520.0016,590.0015,510.0016,430.0016,148.7089,577
Nov 18, 202416,350.0016,790.0016,230.0016,520.0016,237.1697,467
Nov 15, 202415,550.0016,320.0015,550.0016,290.0016,011.1068,648
Nov 14, 202416,080.0016,280.0015,610.0015,810.0015,539.31142,998
Nov 13, 202416,150.0016,560.0016,020.0016,080.0015,804.69148,573
Nov 12, 202416,900.0017,050.0016,410.0016,520.0016,237.16176,675
Nov 11, 202417,650.0017,710.0016,680.0016,970.0016,679.46154,576
Nov 8, 202418,380.0018,480.0017,660.0017,700.0017,396.9681,781
Nov 7, 202418,140.0018,390.0017,840.0018,220.0017,908.0594,504
Nov 6, 202418,600.0018,690.0017,930.0017,940.0017,632.8595,846
Nov 5, 202417,800.0019,190.0017,800.0018,580.0018,261.89274,565
Nov 4, 202417,670.0018,050.0017,610.0018,030.0017,721.31107,540
Nov 1, 202417,570.0018,010.0017,530.0017,710.0017,406.7964,183
Oct 31, 202417,660.0018,280.0017,340.0017,860.0017,554.22129,652
Oct 30, 202417,480.0017,900.0017,390.0017,740.0017,436.2756,549
Oct 29, 202417,600.0017,650.0017,100.0017,480.0017,180.7257,698
Oct 28, 202417,100.0017,590.0017,100.0017,560.0017,259.3544,155
Oct 25, 202417,310.0017,450.0016,990.0017,210.0016,915.3583,782
Oct 24, 202417,630.0017,720.0017,280.0017,310.0017,013.63102,954
Oct 23, 202417,700.0018,060.0017,220.0017,890.0017,583.70110,523
Oct 22, 202417,830.0018,100.0017,470.0017,580.0017,279.0172,746
Oct 21, 202417,500.0018,280.0017,440.0017,980.0017,672.1698,501
Oct 18, 202418,220.0018,400.0017,530.0017,570.0017,269.18127,913
Oct 17, 202418,570.0018,620.0018,180.0018,400.0018,084.9773,953
Oct 16, 202418,410.0018,570.0017,990.0018,570.0018,252.06160,681
Oct 15, 202419,150.0019,370.0018,760.0018,820.0018,497.78103,546
Oct 14, 202419,030.0019,540.0018,770.0019,130.0018,802.47140,255
Oct 11, 202418,740.0019,560.0018,740.0018,950.0018,625.55134,282
Oct 10, 202419,690.0019,850.0018,720.0018,740.0018,419.15160,330
Oct 8, 202419,410.0019,690.0019,010.0019,580.0019,244.77106,341
Oct 7, 202419,800.0019,990.0019,380.0019,500.0019,166.14106,668
Oct 4, 202419,350.0020,050.0019,350.0019,620.0019,284.08150,174
Oct 2, 202419,130.0019,360.0018,780.0019,190.0018,861.4599,362
Sep 30, 202419,770.0019,880.0019,410.0019,530.0019,195.6397,731
Sep 27, 202420,350.0020,700.0019,710.0019,770.0019,431.52178,109
Sep 26, 202419,280.0020,800.0019,180.0020,550.0020,198.16594,213
Sep 25, 202418,270.0019,210.0018,110.0018,900.0018,576.41271,951
Sep 24, 202417,940.0018,240.0017,820.0018,110.0017,799.9470,055
Sep 23, 202417,410.0018,280.0017,390.0018,000.0017,691.82108,745
Sep 20, 202417,940.0018,370.0017,480.0017,480.0017,180.7297,960
Sep 19, 202418,100.0018,100.0017,530.0017,770.0017,465.7689,861
Sep 13, 202418,040.0018,390.0017,740.0018,100.0017,790.11184,231
Sep 12, 202416,920.0018,400.0016,920.0018,040.0017,731.13518,343
Sep 11, 202416,950.0017,050.0016,600.0016,650.0016,364.9394,363
Sep 10, 202417,140.0017,390.0016,730.0016,780.0016,492.71221,399
Sep 9, 202416,020.0017,200.0016,010.0017,140.0016,846.54247,452
Sep 6, 202417,200.0017,200.0016,370.0016,470.0016,188.01275,297
Sep 5, 202417,340.0017,740.0017,000.0017,230.0016,935.00178,662
Sep 4, 202417,540.0017,600.0017,160.0017,340.0017,043.12213,522
Sep 3, 202418,700.0018,720.0018,300.0018,300.0017,986.6896,677
Sep 2, 202419,130.0019,160.0018,480.0018,620.0018,301.2185,665
Aug 30, 202418,430.0019,250.0018,430.0019,090.0018,763.1691,473
Aug 29, 202418,640.0018,640.0018,190.0018,400.0018,084.97126,065
Aug 28, 202418,860.0018,990.0018,610.0018,880.0018,556.7588,966
Aug 27, 202418,650.0019,070.0018,650.0018,920.0018,596.0763,905
Aug 26, 202419,320.0019,360.0018,500.0018,920.0018,596.0792,990
Aug 23, 202419,120.0019,300.0019,020.0019,290.0018,959.7346,383
Aug 22, 202419,720.0019,730.0019,140.0019,350.0019,018.7192,085
Aug 21, 202419,600.0019,680.0019,160.0019,640.0019,303.7489,649
Aug 20, 202419,580.0019,800.0019,460.0019,600.0019,264.43114,985
Aug 19, 202419,910.0020,000.0019,210.0019,270.0018,940.08133,324
Aug 16, 202419,490.0020,150.0019,440.0019,880.0019,539.63190,745
Aug 14, 202419,390.0019,480.0019,090.0019,150.0018,822.13145,737
Aug 13, 202418,980.0019,180.0018,650.0019,100.0018,772.99159,715
Aug 12, 202418,600.0019,050.0018,580.0018,980.0018,655.04101,037
Aug 9, 202419,000.0019,290.0018,450.0018,600.0018,281.55238,216
Aug 8, 202417,630.0019,190.0017,350.0018,490.0018,173.43321,814
Aug 7, 202417,370.0018,360.0017,270.0017,900.0017,593.53139,285
Aug 6, 202416,860.0017,850.0016,860.0017,420.0017,121.75239,704
Aug 5, 202418,940.0018,970.0016,390.0016,700.0016,414.08421,375
Aug 2, 202420,200.0020,250.0019,350.0019,370.0019,038.36332,427
Aug 1, 202421,150.0021,200.0020,700.0020,850.0020,493.02131,163
Jul 31, 202420,500.0020,900.0020,050.0020,750.0020,394.74163,941
Jul 30, 202420,900.0021,100.0020,350.0020,500.0020,149.02183,043
Jul 29, 202420,950.0021,300.0020,800.0021,000.0020,640.4694,060
Jul 26, 202421,050.0021,250.0020,800.0020,850.0020,493.0298,166
Jul 25, 202420,900.0021,400.0020,750.0021,100.0020,738.74185,020
Jul 24, 202421,600.0022,000.0021,500.0021,600.0021,230.1880,882
Jul 23, 202422,200.0022,400.0021,650.0021,750.0021,377.62115,576
Jul 22, 202422,600.0022,600.0021,550.0021,900.0021,525.05254,472
Jul 19, 202423,000.0023,000.0022,300.0022,600.0022,213.06228,452
Jul 18, 202423,000.0023,250.0022,700.0023,000.0022,606.21267,430
Jul 17, 202424,250.0024,450.0023,400.0023,550.0023,146.80260,603
Jul 16, 202425,400.0025,400.0024,250.0024,300.0023,883.96235,716
Jul 15, 202425,350.0025,550.0024,850.0025,350.0024,915.9892,706
Jul 12, 202426,150.0026,250.0025,100.0025,200.0024,768.55314,515
Jul 11, 202427,100.0027,400.0026,150.0026,400.0025,948.00224,512
Jul 10, 202427,000.0027,150.0026,300.0026,700.0026,242.87245,328
Jul 9, 202427,300.0028,700.0026,850.0027,100.0026,636.021,411,516
Jul 8, 202425,000.0026,000.0025,000.0025,700.0025,259.99127,904
Jul 5, 202425,650.0025,800.0025,000.0025,050.0024,621.12134,152
Jul 4, 202425,300.0025,800.0024,950.0025,550.0025,112.55106,887
Jul 3, 202425,550.0025,550.0024,800.0025,000.0024,571.97156,984
Jul 2, 202426,250.0026,250.0025,000.0025,300.0024,866.84160,540
Jul 1, 202425,700.0026,550.0025,700.0026,000.0025,554.85105,488
Jun 28, 202426,550.0026,550.0025,650.0025,750.0025,309.13133,913
Jun 27, 202426,600.0026,850.0026,200.0026,400.0025,948.00139,515
Jun 26, 202425,900.0027,100.0025,500.0026,850.0026,390.30252,746
Jun 25, 202425,750.0025,950.0024,900.0025,600.0025,161.70211,181
Jun 24, 202426,450.0026,600.0025,750.0025,750.0025,309.13230,693
Jun 21, 202427,650.0027,650.0026,350.0026,600.0026,144.58291,430
Jun 20, 202427,950.0028,100.0027,600.0027,850.0027,373.18157,169
Jun 19, 202428,600.0028,650.0027,350.0027,850.0027,373.18290,334
Jun 18, 202428,150.0028,550.0027,900.0028,350.0027,864.62252,140
Jun 17, 202428,850.0028,850.0027,650.0028,050.0027,569.75319,871
Jun 14, 202428,500.0029,700.0028,400.0029,000.0028,503.49667,334
Jun 13, 202429,200.0029,250.0028,100.0028,350.0027,864.62372,307
Jun 12, 202427,850.0028,850.0027,650.0028,600.0028,110.34397,859
Jun 11, 202427,900.0028,550.0027,600.0028,000.0027,520.61508,659
Jun 10, 202426,550.0028,150.0026,400.0027,350.0026,881.74766,259
Jun 7, 202425,750.0026,300.0025,400.0026,000.0025,554.85355,871
Jun 5, 202425,700.0025,900.0025,200.0025,400.0024,965.12235,160
Jun 4, 202426,750.0026,800.0025,350.0025,350.0024,915.98597,776
Jun 3, 202427,150.0027,150.0026,250.0026,650.0026,193.72256,054
May 31, 202427,500.0027,900.0026,850.0026,900.0026,439.44287,596
May 30, 202427,600.0028,500.0027,150.0027,700.0027,225.74515,164
May 29, 202428,400.0028,650.0027,500.0027,600.0027,127.46354,514
May 28, 202427,300.0029,500.0027,300.0028,350.0027,864.62769,610
May 27, 202428,050.0028,500.0026,900.0027,650.0027,176.60488,079
May 24, 202428,350.0029,300.0027,800.0027,800.0027,324.03490,869
May 23, 202426,700.0029,550.0026,350.0028,750.0028,257.771,481,139
May 22, 202427,450.0027,500.0026,350.0026,350.0025,898.86563,772
May 21, 202427,500.0029,300.0027,500.0027,650.0027,176.601,286,661
May 20, 202426,350.0027,850.0026,300.0027,250.0026,783.45821,035
May 17, 202426,750.0026,950.0025,900.0026,250.0025,800.57463,804
May 16, 202426,700.0027,200.0026,350.0026,950.0026,488.59630,078
May 14, 202426,200.0026,950.0026,000.0026,250.0025,800.57662,403
May 13, 202427,150.0027,400.0025,750.0026,050.0025,603.991,027,950
May 10, 202432,300.0032,400.0026,900.0027,000.0026,537.732,872,066
May 9, 202434,000.0034,250.0031,850.0032,550.0031,992.711,281,506
May 8, 202434,100.0035,200.0033,400.0034,900.0034,302.47744,643
May 7, 202434,300.0034,350.0032,800.0033,800.0033,221.30581,750
May 3, 202436,300.0036,300.0034,400.0034,550.0033,958.46372,714
May 2, 202435,200.0035,800.0033,800.0035,250.0034,646.48464,170

Related Tickers

084370.KQ Eugene Technology Co.,Ltd.
34,300.00
+0.88%
 
095340.KQ ISC Co., Ltd.
51,700.00
+4.33%
 
141000.KQ Viatron Technologies, Inc.
7,630.00
+0.13%
 
240810.KQ Wonik IPS Co., Ltd.
22,650.00
-0.22%
 
080580.KQ OKins Electronics Co.,Ltd.
4,900.00
+0.20%
 
241790.KQ TEMC CNS Co., Ltd.
5,630.00
+0.53%
 
064760.KQ Tokai Carbon Korea Co., Ltd.
84,900.00
-0.93%
 
131290.KQ TSE Co., Ltd
42,050.00
+2.56%
 
042700.KS HANMI Semiconductor Co., Ltd.
76,600.00
+0.66%