Advanced Process Systems Corporation (265520.KQ) KOE

19,980.00

-870(-4.17%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202520,80019,98019,98020,80019,970166,437
October 16, 202520,80020,85020,85021,05020,450181,012
October 15, 202520,10020,85020,85021,15019,970238,835
October 14, 202521,30019,92019,92021,40019,520331,222
October 13, 202520,35020,75020,75021,00020,250261,769
October 10, 202521,05021,20021,20021,60020,750471,917
October 02, 202520,80020,65020,65020,85020,100403,479
October 01, 202519,70020,60020,60020,95019,620688,686
September 30, 202519,00019,52019,52020,85019,0001.19M
September 29, 202518,40018,68018,68018,76018,27097,445
September 26, 202518,87018,31018,31018,96018,130148,227
September 25, 202518,95018,92018,92020,00018,600214,667
September 24, 202518,95018,95018,95019,16018,580103,191
September 23, 202519,34019,17019,17019,44018,750181,083
September 22, 202519,40019,16019,16019,50019,080184,167
September 19, 202519,48019,42019,42019,63019,110229,282
September 18, 202518,78019,28019,28019,49018,520236,483
September 17, 202518,74018,71018,71018,85018,480101,999
September 16, 202518,65018,79018,79018,95018,500192,508
September 15, 202518,50018,43018,43018,74018,135130,224
September 12, 202517,76018,26018,26018,75017,760315,754
September 11, 202517,93017,72017,72017,95017,380335,725
September 10, 202517,81017,84017,84018,10017,710127,312
September 09, 202517,61017,69017,69017,90017,61087,691
September 08, 202517,81017,59017,59017,84017,51075,001
September 05, 202517,72017,81017,81017,91017,64084,581
September 04, 202517,37017,71017,71017,84017,33055,332
September 03, 202517,23017,36017,36017,46017,12042,114
September 02, 202517,35017,23017,23017,35017,01033,138
September 01, 202517,52017,18017,18017,68017,00072,327
August 29, 202518,01017,69017,69018,01017,57057,609
August 28, 202517,55017,85017,85018,14017,500127,185
August 27, 202517,38017,55017,55017,71017,21096,275
August 26, 202516,95017,37017,37017,55016,860104,716
August 25, 202516,92016,94016,94017,04016,86052,703
August 22, 202516,94016,82016,82017,02016,65090,289
August 21, 202517,00016,94016,94017,08016,84084,966
August 20, 202516,75016,93016,93017,12016,740125,559
August 19, 202517,50017,05017,05017,54016,810247,177
August 18, 202518,41017,55017,55018,45017,280409,818
August 14, 202519,11018,77018,77019,12018,660238,958
August 13, 202518,06019,11019,11019,87018,0601.09M
August 12, 202518,02017,97017,97018,23017,95061,031
August 11, 202518,10018,02018,02018,32017,93056,403
August 08, 202517,60018,08018,08018,54017,540235,300
August 07, 202517,63017,53017,53017,65017,45052,801
August 06, 202517,44017,48017,48017,57017,15048,671
August 05, 202517,50017,44017,44017,78017,41079,903
August 04, 202517,30017,49017,49017,53017,17055,211
August 01, 202518,06017,30017,30018,08017,230131,062
July 31, 202518,35018,11018,11018,44017,99085,160
July 30, 202518,45018,34018,34018,79018,34077,703
July 29, 202518,50018,45018,45018,63018,00072,957
July 28, 202518,15018,45018,45018,48018,06093,586
July 25, 202517,94018,10018,10018,30017,90064,244
July 24, 202518,36017,96017,96018,36017,91096,837
July 23, 202518,62018,19018,19018,63017,830183,819
July 22, 202518,65018,60018,60018,87018,380225,331
July 21, 202517,91018,50018,50018,70017,910215,718
July 18, 202518,52017,90017,90018,61017,820159,108
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved