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
2023-05-044,745.005,250.004,680.005,010.004,427.72444,343
2023-05-034,625.004,740.004,625.004,720.004,171.4218,410
2023-05-024,640.004,740.004,570.004,725.004,175.8437,713
2023-04-284,700.004,730.004,600.004,640.004,100.7232,643
2023-04-274,540.004,610.004,450.004,610.004,074.2041,554
2023-04-264,570.004,570.004,505.004,540.004,012.3431,365
2023-04-254,670.004,670.004,540.004,570.004,038.8534,417
2023-04-244,660.004,715.004,625.004,690.004,144.9156,220
2023-04-214,755.004,755.004,680.004,685.004,140.4933,646
2023-04-204,795.004,905.004,700.004,805.004,246.5414,701
2023-04-194,830.004,950.004,770.004,810.004,250.9648,323
2023-04-184,860.004,910.004,765.004,805.004,246.5458,458
2023-04-174,900.004,945.004,885.004,910.004,339.349,873
2023-04-144,865.004,940.004,815.004,915.004,343.76119,797
2023-04-134,810.004,850.004,755.004,825.004,264.2255,491
2023-04-124,690.004,875.004,680.004,830.004,268.6465,817
2023-04-114,725.004,750.004,590.004,730.004,180.26102,471
2023-04-104,810.004,810.004,695.004,705.004,158.1628,469
2023-04-074,815.004,835.004,760.004,805.004,246.5447,256
2023-04-064,740.004,840.004,660.004,815.004,255.3862,121
2023-04-054,680.004,740.004,640.004,740.004,189.1098,143
2023-04-044,625.004,675.004,560.004,675.004,131.6568,595
2023-04-034,655.004,665.004,600.004,625.004,087.4625,255
2023-03-314,660.004,700.004,605.004,690.004,144.9130,608
2023-03-304,670.004,705.004,595.004,675.004,131.6578,338
2023-03-294,665.004,685.004,605.004,675.004,131.6521,138
2023-03-284,635.004,690.004,620.004,670.004,127.2317,504
2023-03-274,610.004,700.004,515.004,690.004,144.9129,542
2023-03-244,475.004,645.004,405.004,615.004,078.6231,371
2023-03-234,390.004,520.004,390.004,500.003,976.9973,472
2023-03-224,515.004,515.004,415.004,495.003,972.5713,500
2023-03-214,520.004,535.004,455.004,500.003,976.9910,956
2023-03-204,550.004,550.004,455.004,520.003,994.6713,256
2023-03-174,500.004,580.004,500.004,550.004,021.1816,290
2023-03-164,480.004,545.004,450.004,500.003,976.9934,402
2023-03-154,340.004,490.004,315.004,480.003,959.3128,131
2023-03-144,575.004,575.004,250.004,340.003,835.59174,844
2023-03-134,560.004,650.004,495.004,585.004,052.1146,948
2023-03-104,705.004,720.004,645.004,660.004,118.3925,373
2023-03-094,670.004,740.004,625.004,740.004,189.1040,766
2023-03-084,745.004,790.004,680.004,700.004,153.7422,108
2023-03-074,680.004,790.004,650.004,790.004,233.2850,661
2023-03-064,745.004,760.004,685.004,710.004,162.5833,829
2023-03-034,745.004,870.004,700.004,750.004,197.9396,394
2023-03-024,740.004,745.004,670.004,745.004,193.5128,357
2023-02-284,695.004,715.004,630.004,715.004,167.0027,325
2023-02-274,735.004,735.004,625.004,695.004,149.3342,407
2023-02-244,780.004,780.004,710.004,730.004,180.2630,635
2023-02-234,775.004,775.004,730.004,765.004,211.1929,035
2023-02-224,795.004,815.004,715.004,775.004,220.0318,274
2023-02-214,720.004,830.004,720.004,795.004,237.7019,765
2023-02-204,710.004,755.004,695.004,745.004,193.5121,655
2023-02-174,785.004,820.004,720.004,735.004,184.6818,159
2023-02-164,740.004,830.004,680.004,765.004,211.1961,992
2023-02-154,770.004,805.004,695.004,715.004,167.0046,624
2023-02-144,770.004,785.004,755.004,760.004,206.7718,410
2023-02-134,800.004,820.004,755.004,760.004,206.7728,067
2023-02-104,930.004,930.004,775.004,800.004,242.1233,797
2023-02-094,965.004,965.004,870.004,880.004,312.8231,652
2023-02-084,975.005,020.004,900.004,945.004,370.2756,537
← NewerPage 15 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.