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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18,700	18,780	18,780	18,990	18,320	182,763
November 06, 2025	19,400	19,140	19,140	19,650	18,710	116,165
November 05, 2025	19,800	18,980	18,980	19,800	18,510	345,650
November 04, 2025	19,840	19,940	19,940	20,600	19,740	207,949
November 03, 2025	20,000	19,790	19,790	20,050	19,610	143,906
October 31, 2025	20,100	19,900	19,900	20,150	19,770	152,807
October 30, 2025	20,900	20,100	20,100	20,900	19,970	237,613
October 29, 2025	20,450	20,900	20,900	20,900	20,250	158,338
October 28, 2025	21,100	20,300	20,300	21,100	20,150	221,171
October 27, 2025	21,300	21,150	21,150	21,550	20,650	244,568
October 24, 2025	21,300	20,800	20,800	21,400	20,650	274,710
October 23, 2025	21,800	20,900	20,900	21,900	20,700	319,614
October 22, 2025	22,650	21,950	21,950	22,650	21,300	388,948
October 21, 2025	20,300	22,700	22,700	23,450	20,300	1.47M
October 20, 2025	19,980	19,840	19,840	20,400	19,490	276,949
October 17, 2025	20,800	19,980	19,980	20,800	19,970	166,437
October 16, 2025	20,800	20,850	20,850	21,050	20,450	181,012
October 15, 2025	20,100	20,850	20,850	21,150	19,970	238,835
October 14, 2025	21,300	19,920	19,920	21,400	19,520	331,222
October 13, 2025	20,350	20,750	20,750	21,000	20,250	261,769
October 10, 2025	21,050	21,200	21,200	21,600	20,750	471,917
October 02, 2025	20,800	20,650	20,650	20,850	20,100	403,479
October 01, 2025	19,700	20,600	20,600	20,950	19,620	688,686
September 30, 2025	19,000	19,520	19,520	20,850	19,000	1.19M
September 29, 2025	18,400	18,680	18,680	18,760	18,270	97,445
September 26, 2025	18,870	18,310	18,310	18,960	18,130	148,227
September 25, 2025	18,950	18,920	18,920	20,000	18,600	214,667
September 24, 2025	18,950	18,950	18,950	19,160	18,580	103,191
September 23, 2025	19,340	19,170	19,170	19,440	18,750	181,083
September 22, 2025	19,400	19,160	19,160	19,500	19,080	184,167
September 19, 2025	19,480	19,420	19,420	19,630	19,110	229,282
September 18, 2025	18,780	19,280	19,280	19,490	18,520	236,483
September 17, 2025	18,740	18,710	18,710	18,850	18,480	101,999
September 16, 2025	18,650	18,790	18,790	18,950	18,500	192,508
September 15, 2025	18,500	18,430	18,430	18,740	18,135	130,224
September 12, 2025	17,760	18,260	18,260	18,750	17,760	315,754
September 11, 2025	17,930	17,720	17,720	17,950	17,380	335,725
September 10, 2025	17,810	17,840	17,840	18,100	17,710	127,312
September 09, 2025	17,610	17,690	17,690	17,900	17,610	87,691
September 08, 2025	17,810	17,590	17,590	17,840	17,510	75,001
September 05, 2025	17,720	17,810	17,810	17,910	17,640	84,581
September 04, 2025	17,370	17,710	17,710	17,840	17,330	55,332
September 03, 2025	17,230	17,360	17,360	17,460	17,120	42,114
September 02, 2025	17,350	17,230	17,230	17,350	17,010	33,138
September 01, 2025	17,520	17,180	17,180	17,680	17,000	72,327
August 29, 2025	18,010	17,690	17,690	18,010	17,570	57,609
August 28, 2025	17,550	17,850	17,850	18,140	17,500	127,185
August 27, 2025	17,380	17,550	17,550	17,710	17,210	96,275
August 26, 2025	16,950	17,370	17,370	17,550	16,860	104,716
August 25, 2025	16,920	16,940	16,940	17,040	16,860	52,703
August 22, 2025	16,940	16,820	16,820	17,020	16,650	90,289
August 21, 2025	17,000	16,940	16,940	17,080	16,840	84,966
August 20, 2025	16,750	16,930	16,930	17,120	16,740	125,559
August 19, 2025	17,500	17,050	17,050	17,540	16,810	247,177
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

Advanced Process Systems Corporation (265520.KQ) KOE