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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Advanced Process Systems Corporation (265520.KQ) KOE