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
2023-08-014,100.004,230.004,065.004,165.003,680.9242,696
2023-07-314,140.004,140.004,065.004,100.003,623.4810,628
2023-07-284,055.004,195.004,055.004,100.003,623.4820,838
2023-07-274,020.004,140.003,960.004,140.003,658.8325,814
2023-07-264,155.004,165.003,850.004,035.003,566.03111,925
2023-07-254,285.004,290.004,190.004,200.003,711.8625,981
2023-07-244,255.004,290.004,170.004,290.003,791.4040,878
2023-07-214,155.004,260.004,155.004,260.003,764.8846,415
2023-07-204,230.004,270.004,160.004,215.003,725.1134,726
2023-07-194,255.004,305.004,200.004,230.003,738.37100,144
2023-07-184,430.004,450.004,310.004,350.003,844.42103,748
2023-07-174,530.004,545.004,420.004,445.003,928.3882,545
2023-07-144,535.004,575.004,470.004,535.004,007.9234,120
2023-07-134,575.004,620.004,505.004,535.004,007.9229,805
2023-07-124,525.004,565.004,495.004,530.004,003.5023,288
2023-07-114,575.004,600.004,505.004,520.003,994.6736,909
2023-07-104,555.004,580.004,480.004,575.004,043.2774,066
2023-07-074,420.004,645.004,420.004,600.004,065.37127,553
2023-07-064,700.004,710.004,615.004,695.004,149.3335,102
2023-07-054,610.004,715.004,565.004,690.004,144.9176,269
2023-07-044,610.004,650.004,580.004,615.004,078.6218,885
2023-07-034,660.004,660.004,605.004,620.004,083.0412,424
2023-06-304,640.004,650.004,585.004,610.004,074.2014,297
2023-06-294,545.004,655.004,545.004,650.004,109.5630,201
2023-06-284,555.004,600.004,525.004,600.004,065.3730,907
2023-06-274,565.004,585.004,505.004,570.004,038.8522,851
2023-06-264,555.004,565.004,505.004,565.004,034.4423,336
2023-06-234,590.004,590.004,550.004,560.004,030.0241,483
2023-06-224,610.004,620.004,545.004,600.004,065.3742,311
2023-06-214,705.004,705.004,610.004,615.004,078.6240,618
2023-06-204,700.004,745.004,680.004,710.004,162.5832,936
2023-06-194,685.004,765.004,665.004,720.004,171.4249,154
2023-06-164,605.004,710.004,580.004,675.004,131.6549,870
2023-06-154,625.004,625.004,555.004,605.004,069.7943,585
2023-06-144,635.004,650.004,590.004,635.004,096.3028,157
2023-06-134,630.004,655.004,565.004,655.004,113.9777,085
2023-06-124,625.004,645.004,570.004,625.004,087.4625,246
2023-06-094,610.004,640.004,600.004,630.004,091.8834,968
2023-06-084,580.004,595.004,540.004,595.004,060.9522,199
2023-06-074,570.004,625.004,540.004,575.004,043.2771,751
2023-06-054,580.004,605.004,550.004,605.004,069.7923,064
2023-06-024,575.004,580.004,540.004,565.004,034.4419,044
2023-06-014,525.004,555.004,490.004,520.003,994.6738,327
2023-05-314,510.004,550.004,510.004,515.003,990.2521,780
2023-05-304,490.004,535.004,490.004,515.003,990.2518,439
2023-05-264,515.004,555.004,485.004,495.003,972.5723,296
2023-05-254,490.004,535.004,490.004,515.003,990.2520,621
2023-05-244,600.004,600.004,480.004,515.003,990.25104,877
2023-05-234,575.004,605.004,560.004,600.004,065.3724,658
2023-05-224,570.004,620.004,545.004,610.004,074.2015,924
2023-05-194,625.004,625.004,560.004,570.004,038.8536,111
2023-05-184,625.004,625.004,550.004,615.004,078.6222,765
2023-05-174,570.004,610.004,530.004,585.004,052.1126,147
2023-05-164,500.004,655.004,500.004,570.004,038.8588,725
2023-05-154,625.004,655.004,480.004,515.003,990.2568,292
2023-05-124,745.004,745.004,540.004,625.004,087.46112,600
2023-05-114,745.004,840.004,655.004,730.004,180.26246,803
2023-05-104,810.005,090.004,755.004,825.004,264.22303,379
2023-05-095,040.005,260.004,980.005,110.004,516.09171,222
2023-05-085,010.005,330.004,900.005,060.004,471.90130,712
← NewerPage 14 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.