Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 244920.KO stock page

A Plus Asset Advisor Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,950.004,055.003,950.004,010.003,714.5342,054
2024-07-233,985.004,045.003,980.004,015.003,719.1625,396
2024-07-224,030.004,050.003,980.003,985.003,691.3730,924
2024-07-194,045.004,075.004,000.004,070.003,770.1137,055
2024-07-184,075.004,100.004,035.004,050.003,751.5812,585
2024-07-174,160.004,160.004,045.004,115.003,811.7939,028
2024-07-164,110.004,170.004,060.004,120.003,816.42105,275
2024-07-154,025.004,135.004,020.004,120.003,816.4277,889
2024-07-124,030.004,045.004,015.004,015.003,719.1627,708
2024-07-114,010.004,045.004,000.004,030.003,733.0542,552
2024-07-103,990.004,095.003,955.004,020.003,723.7945,683
2024-07-093,925.004,030.003,925.003,995.003,700.6336,243
2024-07-083,960.003,975.003,930.003,940.003,649.6838,367
2024-07-053,995.004,030.003,915.003,960.003,668.21128,950
2024-07-044,025.004,045.003,990.004,005.003,709.8965,818
2024-07-034,030.004,065.004,005.004,025.003,728.4250,093
2024-07-024,005.004,055.004,000.004,005.003,709.8924,911
2024-07-014,035.004,050.004,005.004,025.003,728.4241,444
2024-06-284,045.004,070.004,000.004,020.003,723.7987,642
2024-06-274,055.004,065.004,005.004,045.003,746.9543,620
2024-06-264,050.004,050.004,000.004,040.003,742.3260,189
2024-06-254,065.004,065.004,015.004,055.003,756.216,437
2024-06-244,030.004,070.004,000.004,065.003,765.4739,556
2024-06-214,040.004,075.004,030.004,030.003,733.0515,026
2024-06-204,005.004,080.004,000.004,075.003,774.7438,852
2024-06-194,035.004,050.004,000.004,005.003,709.8941,703
2024-06-184,025.004,070.004,005.004,035.003,737.6836,120
2024-06-174,030.004,050.004,010.004,025.003,728.4252,139
2024-06-144,095.004,115.004,025.004,030.003,733.0545,757
2024-06-134,025.004,095.004,025.004,090.003,788.6330,094
2024-06-124,090.004,095.004,015.004,025.003,728.4274,430
2024-06-114,060.004,185.004,060.004,095.003,793.2622,683
2024-06-104,050.004,185.004,015.004,115.003,811.7964,904
2024-06-074,020.004,300.004,010.004,060.003,760.84128,698
2024-06-054,185.004,185.004,040.004,055.003,756.2171,461
2024-06-044,100.004,195.004,030.004,190.003,881.2683,483
2024-06-034,065.004,180.004,065.004,180.003,872.0060,462
2024-05-314,100.004,115.004,050.004,065.003,765.4728,422
2024-05-304,040.004,100.003,985.004,085.003,784.0027,015
2024-05-294,040.004,090.003,985.004,015.003,719.1667,954
2024-05-284,095.004,130.004,005.004,040.003,742.3253,983
2024-05-274,145.004,145.004,070.004,090.003,788.6344,459
2024-05-244,235.004,240.004,040.004,130.003,825.68115,586
2024-05-234,260.004,295.004,170.004,240.003,927.5849,324
2024-05-224,410.004,410.004,250.004,260.003,946.1183,011
2024-05-214,380.004,445.004,360.004,420.004,094.3240,327
2024-05-204,300.004,500.004,300.004,420.004,094.32191,982
2024-05-174,135.004,305.004,120.004,270.003,955.37148,691
2024-05-164,100.004,165.004,085.004,100.003,797.8929,382
2024-05-144,100.004,155.004,085.004,135.003,830.3249,515
2024-05-134,090.004,150.004,075.004,105.003,802.5339,658
2024-05-103,950.004,155.003,920.004,100.003,797.89117,582
2024-05-093,915.003,960.003,905.003,950.003,658.9513,641
2024-05-083,940.003,960.003,920.003,950.003,658.9512,813
2024-05-073,915.003,945.003,900.003,920.003,631.1615,795
2024-05-033,935.003,945.003,895.003,905.003,617.2613,544
2024-05-023,890.003,950.003,890.003,935.003,645.0516,834
2024-04-303,825.003,895.003,825.003,890.003,603.3712,216
2024-04-293,840.003,875.003,810.003,865.003,580.2112,002
2024-04-263,830.003,880.003,780.003,855.003,570.9529,351
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27200.0000 KRW
2023-12-27200.0000 KRW
2022-12-28200.0000 KRW
2021-12-29150.0000 KRW
2020-12-29350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.