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
2024-04-253,825.003,860.003,820.003,830.003,547.796,638
2024-04-243,735.003,825.003,735.003,825.003,543.1620,580
2024-04-233,720.003,800.003,720.003,750.003,473.6823,391
2024-04-223,710.003,785.003,690.003,720.003,445.8929,642
2024-04-193,795.003,805.003,700.003,745.003,469.0527,188
2024-04-183,715.003,800.003,715.003,795.003,515.3712,548
2024-04-173,780.003,780.003,710.003,780.003,501.4724,394
2024-04-163,800.003,845.003,685.003,775.003,496.8456,296
2024-04-153,800.003,845.003,790.003,820.003,538.534,337
2024-04-123,810.003,850.003,775.003,825.003,543.1641,053
2024-04-113,830.003,840.003,800.003,830.003,547.7929,820
2024-04-093,860.003,870.003,830.003,840.003,557.0510,400
2024-04-083,860.003,895.003,840.003,850.003,566.3213,813
2024-04-053,870.003,900.003,865.003,880.003,594.1115,864
2024-04-043,860.003,950.003,860.003,890.003,603.3732,244
2024-04-033,910.003,960.003,880.003,910.003,621.8920,386
2024-04-023,960.003,960.003,905.003,910.003,621.8916,279
2024-04-013,920.003,965.003,915.003,925.003,635.7919,581
2024-03-293,940.003,960.003,915.003,925.003,635.7921,507
2024-03-283,930.003,980.003,915.003,940.003,649.6819,924
2024-03-273,930.003,975.003,920.003,965.003,672.8417,805
2024-03-263,980.003,980.003,910.003,965.003,672.8413,236
2024-03-253,900.003,965.003,890.003,940.003,649.6832,176
2024-03-223,935.003,935.003,890.003,900.003,612.6362,458
2024-03-213,930.003,955.003,915.003,940.003,649.6826,271
2024-03-203,965.003,985.003,910.003,935.003,645.0545,580
2024-03-193,970.003,990.003,940.003,965.003,672.8430,537
2024-03-183,990.004,010.003,985.003,985.003,691.374,592
2024-03-154,005.004,020.003,945.003,995.003,700.6337,570
2024-03-144,005.004,025.003,990.004,015.003,719.1624,869
2024-03-134,035.004,040.003,995.004,010.003,714.539,452
2024-03-124,010.004,055.004,000.004,010.003,714.5317,511
2024-03-114,005.004,040.004,000.004,015.003,719.1614,707
2024-03-083,995.004,050.003,990.004,030.003,733.0520,186
2024-03-073,985.004,025.003,985.004,005.003,709.8925,724
2024-03-063,990.004,060.003,985.004,005.003,709.8931,014
2024-03-054,065.004,085.004,020.004,025.003,728.4219,131
2024-03-044,020.004,065.004,020.004,040.003,742.3217,721
2024-02-294,015.004,040.004,010.004,040.003,742.3213,610
2024-02-284,020.004,030.004,005.004,015.003,719.1620,231
2024-02-274,020.004,075.004,020.004,020.003,723.7967,355
2024-02-264,060.004,145.004,020.004,090.003,788.6358,583
2024-02-234,110.004,155.004,050.004,070.003,770.1181,942
2024-02-224,200.004,225.004,150.004,150.003,844.2127,160
2024-02-214,215.004,250.004,190.004,200.003,890.5325,023
2024-02-204,230.004,260.004,210.004,225.003,913.6820,693
2024-02-194,220.004,275.004,180.004,260.003,946.1153,086
2024-02-164,190.004,245.004,170.004,180.003,872.0021,395
2024-02-154,150.004,270.004,150.004,190.003,881.2655,994
2024-02-144,200.004,230.004,140.004,190.003,881.2649,587
2024-02-134,120.004,300.004,085.004,230.003,918.32187,990
2024-02-084,125.004,125.004,060.004,075.003,774.7443,013
2024-02-074,095.004,120.004,080.004,095.003,793.2628,315
2024-02-064,115.004,125.004,060.004,090.003,788.6335,745
2024-02-054,120.004,135.004,055.004,080.003,779.3745,281
2024-02-024,060.004,190.004,055.004,115.003,811.7976,928
2024-02-013,990.004,385.003,985.004,045.003,746.95893,094
2024-01-314,020.004,065.003,995.004,000.003,705.2636,499
2024-01-304,015.004,065.004,000.004,025.003,728.4226,789
2024-01-294,020.004,060.004,015.004,020.003,723.7923,597
← NewerPage 11 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.