A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4,830.00 | 5,030.00 | 4,805.00 | 4,975.00 | 4,396.78 | 71,392 |
| 2023-02-06 | 4,800.00 | 5,100.00 | 4,750.00 | 4,850.00 | 4,286.31 | 194,386 |
| 2023-02-03 | 4,840.00 | 4,840.00 | 4,765.00 | 4,795.00 | 4,237.70 | 39,539 |
| 2023-02-02 | 4,855.00 | 4,855.00 | 4,770.00 | 4,795.00 | 4,237.70 | 69,061 |
| 2023-02-01 | 4,845.00 | 4,845.00 | 4,770.00 | 4,800.00 | 4,242.12 | 9,448 |
| 2023-01-31 | 4,790.00 | 4,820.00 | 4,765.00 | 4,790.00 | 4,233.28 | 26,446 |
| 2023-01-30 | 4,775.00 | 4,820.00 | 4,760.00 | 4,770.00 | 4,215.61 | 15,120 |
| 2023-01-27 | 4,830.00 | 4,830.00 | 4,785.00 | 4,800.00 | 4,242.12 | 29,972 |
| 2023-01-26 | 4,820.00 | 4,835.00 | 4,775.00 | 4,795.00 | 4,237.70 | 27,350 |
| 2023-01-25 | 4,820.00 | 4,850.00 | 4,785.00 | 4,820.00 | 4,259.80 | 11,584 |
| 2023-01-20 | 4,830.00 | 4,850.00 | 4,645.00 | 4,820.00 | 4,259.80 | 17,028 |
| 2023-01-19 | 4,835.00 | 4,850.00 | 4,770.00 | 4,830.00 | 4,268.64 | 15,011 |
| 2023-01-18 | 4,870.00 | 4,870.00 | 4,780.00 | 4,845.00 | 4,281.89 | 20,596 |
| 2023-01-17 | 4,775.00 | 4,840.00 | 4,750.00 | 4,815.00 | 4,255.38 | 38,203 |
| 2023-01-16 | 4,705.00 | 4,790.00 | 4,705.00 | 4,735.00 | 4,184.68 | 39,353 |
| 2023-01-13 | 4,715.00 | 4,785.00 | 4,695.00 | 4,700.00 | 4,153.74 | 83,952 |
| 2023-01-12 | 4,725.00 | 4,785.00 | 4,710.00 | 4,750.00 | 4,197.93 | 19,580 |
| 2023-01-11 | 4,775.00 | 4,805.00 | 4,730.00 | 4,750.00 | 4,197.93 | 34,204 |
| 2023-01-10 | 4,750.00 | 4,820.00 | 4,750.00 | 4,775.00 | 4,220.03 | 10,250 |
| 2023-01-09 | 4,700.00 | 4,830.00 | 4,685.00 | 4,775.00 | 4,220.03 | 46,339 |
| 2023-01-06 | 4,650.00 | 4,760.00 | 4,600.00 | 4,730.00 | 4,180.26 | 49,554 |
| 2023-01-05 | 4,800.00 | 4,840.00 | 4,725.00 | 4,725.00 | 4,175.84 | 16,332 |
| 2023-01-04 | 4,670.00 | 4,870.00 | 4,670.00 | 4,800.00 | 4,242.12 | 26,824 |
| 2023-01-03 | 4,625.00 | 4,880.00 | 4,600.00 | 4,750.00 | 4,197.93 | 68,460 |
| 2023-01-02 | 4,840.00 | 4,890.00 | 4,650.00 | 4,725.00 | 4,175.84 | 69,463 |
| 2022-12-29 | 4,955.00 | 4,955.00 | 4,835.00 | 4,840.00 | 4,277.47 | 70,143 |
| 2022-12-28 | 5,020.00 | 5,020.00 | 4,950.00 | 4,955.00 | 4,379.11 | 49,312 |
| 2022-12-27 | 5,020.00 | 5,110.00 | 4,995.00 | 5,090.00 | 4,321.66 | 135,997 |
| 2022-12-26 | 4,995.00 | 5,050.00 | 4,985.00 | 5,010.00 | 4,253.74 | 98,416 |
| 2022-12-23 | 5,070.00 | 5,080.00 | 4,910.00 | 4,990.00 | 4,236.76 | 66,269 |
| 2022-12-22 | 5,080.00 | 5,090.00 | 4,995.00 | 5,070.00 | 4,304.68 | 35,946 |
| 2022-12-21 | 5,010.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,270.72 | 31,831 |
| 2022-12-20 | 5,170.00 | 5,170.00 | 5,000.00 | 5,030.00 | 4,270.72 | 33,450 |
| 2022-12-19 | 5,020.00 | 5,070.00 | 4,990.00 | 5,060.00 | 4,296.19 | 54,247 |
| 2022-12-16 | 5,010.00 | 5,070.00 | 5,000.00 | 5,070.00 | 4,304.68 | 17,504 |
| 2022-12-15 | 5,050.00 | 5,060.00 | 5,010.00 | 5,050.00 | 4,287.70 | 12,503 |
| 2022-12-14 | 5,050.00 | 5,070.00 | 5,010.00 | 5,060.00 | 4,296.19 | 28,394 |
| 2022-12-13 | 5,010.00 | 5,050.00 | 4,995.00 | 5,050.00 | 4,287.70 | 12,194 |
| 2022-12-12 | 5,030.00 | 5,050.00 | 4,990.00 | 5,030.00 | 4,270.72 | 22,176 |
| 2022-12-09 | 5,040.00 | 5,100.00 | 5,010.00 | 5,040.00 | 4,279.21 | 16,604 |
| 2022-12-08 | 5,070.00 | 5,070.00 | 5,010.00 | 5,050.00 | 4,287.70 | 19,563 |
| 2022-12-07 | 5,000.00 | 5,060.00 | 4,980.00 | 5,060.00 | 4,296.19 | 17,870 |
| 2022-12-06 | 5,090.00 | 5,090.00 | 4,990.00 | 5,020.00 | 4,262.23 | 21,368 |
| 2022-12-05 | 5,080.00 | 5,130.00 | 5,050.00 | 5,100.00 | 4,330.15 | 29,657 |
| 2022-12-02 | 5,130.00 | 5,160.00 | 5,040.00 | 5,090.00 | 4,321.66 | 32,347 |
| 2022-12-01 | 5,160.00 | 5,160.00 | 5,060.00 | 5,090.00 | 4,321.66 | 20,971 |
| 2022-11-30 | 5,050.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,330.15 | 17,528 |
| 2022-11-29 | 5,010.00 | 5,100.00 | 4,980.00 | 5,050.00 | 4,287.70 | 34,072 |
| 2022-11-28 | 5,140.00 | 5,140.00 | 5,010.00 | 5,030.00 | 4,270.72 | 26,646 |
| 2022-11-25 | 5,090.00 | 5,300.00 | 5,050.00 | 5,080.00 | 4,313.17 | 24,061 |
| 2022-11-24 | 5,090.00 | 5,110.00 | 5,040.00 | 5,100.00 | 4,330.15 | 42,624 |
| 2022-11-23 | 4,960.00 | 5,070.00 | 4,955.00 | 5,040.00 | 4,279.21 | 33,468 |
| 2022-11-22 | 4,995.00 | 5,040.00 | 4,950.00 | 4,955.00 | 4,207.04 | 47,125 |
| 2022-11-21 | 5,040.00 | 5,040.00 | 4,975.00 | 5,010.00 | 4,253.74 | 52,137 |
| 2022-11-18 | 5,050.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,287.70 | 37,173 |
| 2022-11-17 | 5,120.00 | 5,140.00 | 5,020.00 | 5,040.00 | 4,279.21 | 99,304 |
| 2022-11-16 | 5,100.00 | 5,200.00 | 5,040.00 | 5,090.00 | 4,321.66 | 94,256 |
| 2022-11-15 | 5,030.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,296.19 | 108,527 |
| 2022-11-14 | 5,100.00 | 5,160.00 | 5,030.00 | 5,060.00 | 4,296.19 | 68,920 |
| 2022-11-11 | 5,200.00 | 5,200.00 | 5,020.00 | 5,080.00 | 4,313.17 | 82,404 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.