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
2023-11-013,960.004,045.003,960.004,010.003,543.944,832
2023-10-314,020.004,090.003,970.003,985.003,521.8521,114
2023-10-304,025.004,150.003,970.004,040.003,570.458,704
2023-10-274,000.004,085.004,000.004,030.003,561.6210,415
2023-10-264,055.004,170.004,000.004,005.003,539.5234,014
2023-10-254,155.004,200.004,080.004,155.003,672.0929,875
2023-10-244,000.004,140.003,990.004,135.003,654.4136,231
2023-10-233,825.004,120.003,825.004,035.003,566.03232,059
2023-10-204,290.004,300.004,105.004,125.003,645.5753,870
2023-10-194,455.004,455.004,200.004,300.003,800.2364,972
2023-10-184,405.004,545.004,400.004,460.003,941.6446,656
2023-10-174,255.004,680.004,255.004,445.003,928.38269,633
2023-10-164,340.004,345.004,160.004,285.003,786.9872,931
2023-10-134,410.004,420.004,280.004,345.003,840.0059,240
2023-10-124,440.004,490.004,370.004,420.003,906.2967,907
2023-10-114,410.004,485.004,390.004,440.003,923.9643,179
2023-10-104,465.004,590.004,325.004,390.003,879.7761,321
2023-10-064,330.004,485.004,330.004,450.003,932.8044,677
2023-10-054,330.004,495.004,330.004,350.003,844.4270,456
2023-10-044,450.004,530.004,310.004,315.003,813.4995,645
2023-09-274,625.004,625.004,305.004,460.003,941.6468,337
2023-09-264,265.004,595.004,250.004,425.003,910.71237,651
2023-09-254,450.004,485.004,265.004,265.003,769.30149,170
2023-09-224,600.004,690.004,210.004,420.003,906.29279,840
2023-09-214,500.005,300.004,405.004,800.004,242.122,855,217
2023-09-204,240.004,390.004,240.004,385.003,875.3649,816
2023-09-194,230.004,280.004,185.004,255.003,760.4620,443
2023-09-184,185.004,230.004,175.004,175.003,689.769,744
2023-09-154,230.004,230.004,150.004,230.003,738.3717,133
2023-09-144,150.004,230.004,135.004,185.003,698.6023,475
2023-09-134,120.004,175.004,120.004,150.003,667.6713,187
2023-09-124,145.004,190.004,120.004,150.003,667.6741,304
2023-09-114,100.004,130.004,055.004,120.003,641.1545,495
2023-09-084,105.004,115.004,050.004,100.003,623.4829,458
2023-09-074,165.004,185.004,070.004,155.003,672.0921,912
2023-09-064,165.004,195.004,120.004,185.003,698.6035,362
2023-09-054,145.004,175.004,115.004,160.003,676.5123,566
2023-09-044,155.004,155.004,090.004,120.003,641.1522,311
2023-09-014,135.004,155.004,065.004,150.003,667.6721,923
2023-08-314,135.004,150.004,070.004,135.003,654.4114,719
2023-08-304,085.004,200.003,985.004,130.003,649.99130,107
2023-08-294,225.004,245.003,955.004,070.003,596.9769,541
2023-08-284,135.004,185.004,110.004,135.003,654.4128,960
2023-08-254,185.004,185.004,110.004,130.003,649.9913,214
2023-08-244,090.004,190.004,050.004,185.003,698.6035,851
2023-08-234,095.004,215.004,055.004,090.003,614.6443,359
2023-08-224,125.004,195.004,095.004,140.003,658.8321,109
2023-08-214,220.004,285.004,105.004,120.003,641.1525,568
2023-08-184,160.004,250.004,070.004,220.003,729.5310,086
2023-08-174,250.004,250.004,110.004,180.003,694.1824,871
2023-08-164,350.004,370.004,195.004,255.003,760.4664,249
2023-08-144,390.004,410.004,300.004,390.003,879.7719,483
2023-08-114,450.004,450.004,365.004,415.003,901.8727,431
2023-08-104,525.004,545.004,375.004,450.003,932.8048,075
2023-08-094,380.004,535.004,310.004,525.003,999.0899,406
2023-08-084,240.004,375.004,165.004,370.003,862.1091,661
2023-08-074,145.004,300.004,135.004,240.003,747.2161,175
2023-08-044,160.004,205.004,095.004,145.003,663.2543,207
2023-08-034,140.004,210.004,105.004,160.003,676.5114,540
2023-08-024,165.004,270.004,060.004,190.003,703.0226,157
← NewerPage 13 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.