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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	19,150	19,110	19,110	19,250	18,840	85,290
November 19, 2025	19,200	18,780	18,780	19,200	18,500	90,173
November 18, 2025	19,350	19,240	19,240	19,790	18,960	124,649
November 17, 2025	18,870	19,490	19,490	19,540	18,770	161,217
November 14, 2025	18,960	18,530	18,530	18,960	18,510	121,206
November 13, 2025	19,340	19,160	19,160	19,410	18,920	131,487
November 12, 2025	19,360	19,340	19,340	19,400	18,940	78,982
November 11, 2025	19,490	19,340	19,340	20,100	19,160	126,471
November 10, 2025	18,780	19,280	19,280	19,410	18,570	87,799
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

Advanced Process Systems Corporation (265520.KQ) KOE