Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 244920.KO stock page

A Plus Asset Advisor Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,020.004,060.004,015.004,020.003,723.7923,597
2024-01-264,015.004,055.004,015.004,020.003,723.7912,016
2024-01-254,050.004,065.004,010.004,015.003,719.1616,054
2024-01-244,050.004,050.004,005.004,020.003,723.7917,028
2024-01-234,060.004,095.004,030.004,035.003,737.688,773
2024-01-224,060.004,065.004,015.004,060.003,760.8429,229
2024-01-194,020.004,100.004,020.004,035.003,737.6819,426
2024-01-184,045.004,170.004,030.004,055.003,756.2121,843
2024-01-174,080.004,080.004,035.004,050.003,751.5818,418
2024-01-164,075.004,185.004,045.004,090.003,788.6345,390
2024-01-154,065.004,160.004,055.004,075.003,774.7414,543
2024-01-124,050.004,120.004,050.004,070.003,770.1122,699
2024-01-114,050.004,130.004,040.004,050.003,751.5817,590
2024-01-104,060.004,080.004,040.004,040.003,742.3231,942
2024-01-094,050.004,150.004,050.004,120.003,816.4218,013
2024-01-084,140.004,185.003,995.004,090.003,788.6355,350
2024-01-054,130.004,290.004,100.004,100.003,797.8928,876
2024-01-044,230.004,235.004,165.004,165.003,858.1127,347
2024-01-034,220.004,270.004,220.004,225.003,913.6813,892
2024-01-024,335.004,385.004,250.004,265.003,950.7425,627
2023-12-284,320.004,375.004,255.004,335.004,015.5852,253
2023-12-274,350.004,350.004,230.004,330.004,010.9537,533
2023-12-264,250.004,415.004,250.004,355.003,848.8451,146
2023-12-224,270.004,300.004,250.004,280.003,782.5641,304
2023-12-214,255.004,300.004,240.004,270.003,773.7213,269
2023-12-204,250.004,305.004,245.004,300.003,800.2321,735
2023-12-194,280.004,320.004,260.004,300.003,800.238,490
2023-12-184,280.004,335.004,225.004,315.003,813.4939,041
2023-12-154,240.004,370.004,240.004,280.003,782.568,904
2023-12-144,320.004,400.004,250.004,270.003,773.7236,920
2023-12-134,295.004,355.004,215.004,320.003,817.9124,316
2023-12-124,265.004,335.004,260.004,290.003,791.4010,498
2023-12-114,270.004,295.004,205.004,290.003,791.4019,417
2023-12-084,225.004,290.004,180.004,270.003,773.729,076
2023-12-074,230.004,290.004,170.004,225.003,733.9517,111
2023-12-064,255.004,320.004,220.004,220.003,729.5320,785
2023-12-054,305.004,350.004,200.004,295.003,795.8216,295
2023-12-044,295.004,400.004,215.004,300.003,800.2318,792
2023-12-014,245.004,345.004,220.004,320.003,817.91169,909
2023-11-304,285.004,315.004,230.004,315.003,813.4913,830
2023-11-294,295.004,310.004,250.004,285.003,786.9817,492
2023-11-284,245.004,330.004,210.004,295.003,795.8234,303
2023-11-274,225.004,250.004,155.004,245.003,751.6319,753
2023-11-244,130.004,245.004,130.004,225.003,733.9539,720
2023-11-234,120.004,140.004,095.004,130.003,649.9941,684
2023-11-224,125.004,180.004,080.004,120.003,641.1556,036
2023-11-214,185.004,185.004,110.004,130.003,649.9912,883
2023-11-204,130.004,145.004,070.004,130.003,649.9917,269
2023-11-174,120.004,130.004,075.004,125.003,645.5721,275
2023-11-164,065.004,135.004,030.004,125.003,645.5750,721
2023-11-154,080.004,080.003,995.004,030.003,561.6236,546
2023-11-143,995.004,030.003,975.004,020.003,552.7813,391
2023-11-134,000.004,050.003,980.004,000.003,535.1019,358
2023-11-104,000.004,035.003,980.004,000.003,535.1029,414
2023-11-094,125.004,125.004,005.004,005.003,539.5240,809
2023-11-084,060.004,130.004,040.004,065.003,592.5540,500
2023-11-074,030.004,080.003,995.004,060.003,588.1328,050
2023-11-064,080.004,090.004,040.004,080.003,605.8036,396
2023-11-034,135.004,140.004,015.004,080.003,605.8033,997
2023-11-024,015.004,140.004,015.004,070.003,596.9718,117
← NewerPage 12 of 21 · 1,227 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.