Advanced Process Systems Corporation - 265520.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18,410	17,550	17,550	18,450	17,280	409,818
August 14, 2025	19,110	18,770	18,770	19,120	18,660	238,958
August 13, 2025	18,060	19,110	19,110	19,870	18,060	1.09M
August 12, 2025	18,020	17,970	17,970	18,230	17,950	61,031
August 11, 2025	18,100	18,020	18,020	18,320	17,930	56,403
August 08, 2025	17,600	18,080	18,080	18,540	17,540	235,300
August 07, 2025	17,630	17,530	17,530	17,650	17,450	52,801
August 06, 2025	17,440	17,480	17,480	17,570	17,150	48,671
August 05, 2025	17,500	17,440	17,440	17,780	17,410	79,903
August 04, 2025	17,300	17,490	17,490	17,530	17,170	55,211
August 01, 2025	18,060	17,300	17,300	18,080	17,230	131,062
July 31, 2025	18,350	18,110	18,110	18,440	17,990	85,160
July 30, 2025	18,450	18,340	18,340	18,790	18,340	77,703
July 29, 2025	18,500	18,450	18,450	18,630	18,000	72,957
July 28, 2025	18,150	18,450	18,450	18,480	18,060	93,586
July 25, 2025	17,940	18,100	18,100	18,300	17,900	64,244
July 24, 2025	18,360	17,960	17,960	18,360	17,910	96,837
July 23, 2025	18,620	18,190	18,190	18,630	17,830	183,819
July 22, 2025	18,650	18,600	18,600	18,870	18,380	225,331
July 21, 2025	17,910	18,500	18,500	18,700	17,910	215,718
July 18, 2025	18,520	17,900	17,900	18,610	17,820	159,108
July 17, 2025	18,580	18,410	18,410	18,590	18,070	177,177
July 16, 2025	17,850	18,580	18,580	18,640	17,550	364,841
July 15, 2025	17,730	17,750	17,750	17,890	17,400	133,707
July 14, 2025	17,810	17,750	17,750	17,880	17,680	86,194
July 11, 2025	18,100	17,880	17,880	18,430	17,880	222,290
July 10, 2025	17,110	18,070	18,070	18,230	17,100	501,189
July 09, 2025	17,170	17,050	17,050	17,200	16,980	36,996
July 08, 2025	16,970	17,140	17,140	17,190	16,850	76,922
July 07, 2025	17,150	17,080	17,080	17,170	16,970	42,087
July 04, 2025	17,440	17,140	17,140	17,540	17,100	58,516
July 03, 2025	16,910	17,360	17,360	17,390	16,890	122,102
July 02, 2025	17,060	16,900	16,900	17,060	16,600	126,146
July 01, 2025	17,000	17,060	17,060	17,150	16,970	100,580
June 30, 2025	17,210	17,000	17,000	17,390	16,900	43,647
June 27, 2025	17,640	17,210	17,210	17,640	17,130	50,782
June 26, 2025	17,780	17,500	17,300	17,900	17,430	50,956
June 25, 2025	17,790	17,780	17,576.8	17,990	17,530	96,943
June 24, 2025	17,200	17,690	17,487.83	17,710	17,130	157,170
June 23, 2025	17,200	16,980	16,785.94	17,210	16,710	61,866
June 20, 2025	17,060	17,240	17,240	17,260	16,910	56,378
June 19, 2025	17,260	17,080	17,080	17,270	16,890	57,478
June 18, 2025	16,920	17,170	17,170	17,200	16,890	61,700
June 17, 2025	16,950	16,920	16,920	17,400	16,680	99,596
June 16, 2025	16,700	16,870	16,870	16,870	16,550	30,552
June 13, 2025	17,200	16,700	16,700	17,200	16,460	95,017
June 12, 2025	17,430	17,120	17,120	17,460	17,120	84,036
June 11, 2025	17,270	17,400	17,400	17,520	17,160	116,673
June 10, 2025	17,310	17,250	17,250	17,530	17,040	72,259
June 09, 2025	17,270	17,290	17,290	17,410	17,100	73,210
June 05, 2025	17,030	17,030	17,030	17,350	16,960	65,330
June 04, 2025	16,730	16,940	16,940	16,940	16,600	47,701
June 02, 2025	16,600	16,510	16,510	16,600	16,400	27,352
May 30, 2025	16,780	16,520	16,520	16,800	16,500	37,169
May 29, 2025	16,700	16,780	16,780	16,820	16,540	57,230
May 28, 2025	16,460	16,560	16,560	16,680	16,410	48,815
May 27, 2025	16,350	16,330	16,330	16,380	16,190	39,574
May 26, 2025	16,080	16,340	16,340	16,370	15,980	48,272
May 23, 2025	16,210	16,100	16,100	16,270	16,060	37,831
May 22, 2025	16,380	16,170	16,170	16,380	16,090	57,956

Advanced Process Systems Corporation (265520.KQ) KOE