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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,350	22,900	22,900	23,650	22,800	111,355
February 19, 2026	22,000	23,200	23,200	23,550	21,900	273,749
February 13, 2026	21,850	21,650	21,650	21,900	21,200	202,067
February 12, 2026	22,400	22,050	22,050	22,500	21,750	185,608
February 11, 2026	23,000	22,050	22,050	23,050	21,900	195,211
February 10, 2026	24,050	22,750	22,750	24,150	22,650	322,509
February 09, 2026	22,750	24,550	24,550	25,050	22,600	774,566
February 06, 2026	20,700	21,850	21,850	22,100	20,000	243,299
February 05, 2026	22,000	21,300	21,300	22,300	21,200	228,384
February 04, 2026	20,800	22,800	22,800	23,200	20,650	523,872
February 03, 2026	21,000	21,150	21,150	21,200	20,500	178,142
February 02, 2026	21,000	20,400	20,400	21,500	20,200	258,450
January 30, 2026	21,000	21,500	21,500	21,700	20,700	301,731
January 29, 2026	21,450	21,250	21,250	21,500	20,150	371,527
January 28, 2026	20,250	20,950	20,950	21,050	19,980	351,894
January 27, 2026	19,310	19,730	19,730	19,750	19,290	105,276
January 26, 2026	19,170	19,420	19,420	19,450	19,030	103,970
January 23, 2026	19,200	19,020	19,020	19,200	18,720	109,155
January 22, 2026	18,770	19,020	19,020	19,130	18,680	88,182
January 21, 2026	18,680	18,550	18,550	18,750	18,300	58,675
January 20, 2026	18,860	18,800	18,800	18,990	18,330	63,606
January 19, 2026	18,880	18,880	18,880	18,950	18,600	63,675
January 16, 2026	19,020	18,830	18,830	19,170	18,760	52,384
January 15, 2026	18,850	18,940	18,940	18,940	18,650	63,806
January 14, 2026	19,100	18,950	18,950	19,110	18,800	55,866
January 13, 2026	19,220	19,110	19,110	19,470	18,910	53,181
January 12, 2026	19,150	19,220	19,220	19,270	19,030	57,408
January 09, 2026	19,570	19,000	19,000	19,700	18,890	119,396
January 08, 2026	20,200	19,610	19,610	20,200	19,590	74,972
January 07, 2026	20,850	20,200	20,200	20,850	19,760	117,539
January 06, 2026	20,350	20,600	20,600	20,650	20,000	94,284
January 05, 2026	20,500	20,500	20,500	21,000	20,000	181,763
January 02, 2026	19,370	20,100	20,100	20,200	19,250	94,167
December 30, 2025	19,410	19,370	19,370	19,660	19,250	47,653
December 29, 2025	19,490	19,430	19,430	19,520	19,110	49,793
December 26, 2025	19,280	19,490	19,160	19,630	19,280	62,151
December 24, 2025	19,600	19,280	19,280	19,690	19,230	56,289
December 23, 2025	20,200	19,590	19,590	20,250	19,580	69,505
December 22, 2025	19,350	20,150	20,150	20,200	19,350	137,545
December 19, 2025	19,330	19,190	19,190	19,450	18,950	64,531
December 18, 2025	18,950	19,190	19,190	19,250	18,910	43,752
December 17, 2025	19,000	19,280	19,280	19,400	18,970	54,595
December 16, 2025	19,800	19,010	19,010	19,800	18,950	110,196
December 15, 2025	19,610	19,820	19,820	19,930	19,420	65,998
December 12, 2025	20,050	19,970	19,970	20,050	19,710	34,735
December 11, 2025	20,000	19,880	19,880	20,150	19,730	87,464
December 10, 2025	20,300	19,970	19,970	20,350	19,880	65,575
December 09, 2025	20,150	20,150	20,150	20,400	20,050	47,626
December 08, 2025	20,200	20,350	20,350	20,450	19,950	85,924
December 05, 2025	19,830	20,150	20,150	20,150	19,690	77,542
December 04, 2025	20,100	19,830	19,830	20,100	19,670	113,804
December 03, 2025	19,830	20,250	20,250	20,350	19,710	117,693
December 02, 2025	19,760	19,800	19,800	19,810	19,500	67,298
December 01, 2025	19,480	19,760	19,760	19,870	19,390	125,609
November 28, 2025	19,350	19,370	19,370	19,420	18,900	57,529
November 27, 2025	19,160	19,220	19,220	19,460	19,070	84,566
November 26, 2025	19,050	19,080	19,080	19,150	18,640	81,669
November 25, 2025	18,810	18,910	18,910	19,100	18,600	101,938
November 24, 2025	18,370	18,600	18,600	18,880	17,960	115,234
November 21, 2025	18,460	18,060	18,060	18,480	17,800	186,005

Advanced Process Systems Corporation (265520.KQ) KOE