A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,190.00 | 5,200.00 | 4,950.00 | 5,060.00 | 4,296.19 | 83,398 |
| 2022-11-09 | 5,230.00 | 5,280.00 | 5,190.00 | 5,200.00 | 4,415.06 | 30,084 |
| 2022-11-08 | 5,310.00 | 5,350.00 | 5,200.00 | 5,200.00 | 4,415.06 | 55,730 |
| 2022-11-07 | 5,510.00 | 5,530.00 | 5,300.00 | 5,320.00 | 4,516.94 | 47,768 |
| 2022-11-04 | 5,700.00 | 5,720.00 | 5,510.00 | 5,510.00 | 4,678.26 | 17,382 |
| 2022-11-03 | 5,540.00 | 5,770.00 | 5,480.00 | 5,700.00 | 4,839.58 | 49,441 |
| 2022-11-02 | 5,560.00 | 5,600.00 | 5,470.00 | 5,600.00 | 4,754.68 | 15,785 |
| 2022-11-01 | 5,480.00 | 5,570.00 | 5,380.00 | 5,560.00 | 4,720.72 | 22,559 |
| 2022-10-31 | 5,580.00 | 5,580.00 | 5,440.00 | 5,480.00 | 4,652.79 | 16,846 |
| 2022-10-28 | 5,380.00 | 5,560.00 | 5,380.00 | 5,510.00 | 4,678.26 | 58,417 |
| 2022-10-27 | 5,380.00 | 5,460.00 | 5,320.00 | 5,450.00 | 4,627.32 | 19,554 |
| 2022-10-26 | 5,280.00 | 5,480.00 | 5,260.00 | 5,390.00 | 4,576.38 | 30,813 |
| 2022-10-25 | 5,240.00 | 5,350.00 | 5,110.00 | 5,270.00 | 4,474.49 | 46,577 |
| 2022-10-24 | 5,450.00 | 5,680.00 | 5,320.00 | 5,330.00 | 4,525.43 | 48,048 |
| 2022-10-21 | 5,320.00 | 5,660.00 | 5,210.00 | 5,460.00 | 4,635.81 | 49,454 |
| 2022-10-20 | 5,320.00 | 5,420.00 | 5,300.00 | 5,390.00 | 4,576.38 | 17,038 |
| 2022-10-19 | 5,460.00 | 5,570.00 | 5,330.00 | 5,400.00 | 4,584.87 | 41,845 |
| 2022-10-18 | 5,760.00 | 6,100.00 | 5,380.00 | 5,500.00 | 4,669.77 | 235,364 |
| 2022-10-17 | 5,130.00 | 5,480.00 | 5,120.00 | 5,380.00 | 4,567.89 | 96,343 |
| 2022-10-14 | 4,900.00 | 5,200.00 | 4,875.00 | 5,170.00 | 4,389.59 | 105,485 |
| 2022-10-13 | 4,810.00 | 4,990.00 | 4,800.00 | 4,875.00 | 4,139.12 | 56,723 |
| 2022-10-12 | 4,850.00 | 4,970.00 | 4,800.00 | 4,900.00 | 4,160.34 | 22,717 |
| 2022-10-11 | 5,020.00 | 5,130.00 | 4,870.00 | 4,880.00 | 4,143.36 | 72,831 |
| 2022-10-07 | 5,240.00 | 5,260.00 | 5,120.00 | 5,230.00 | 4,440.53 | 14,281 |
| 2022-10-06 | 5,000.00 | 5,390.00 | 5,000.00 | 5,230.00 | 4,440.53 | 142,099 |
| 2022-10-05 | 5,110.00 | 5,110.00 | 4,965.00 | 4,995.00 | 4,241.00 | 23,739 |
| 2022-10-04 | 4,965.00 | 5,050.00 | 4,965.00 | 5,000.00 | 4,245.25 | 41,014 |
| 2022-09-30 | 5,060.00 | 5,070.00 | 4,955.00 | 4,960.00 | 4,211.29 | 60,520 |
| 2022-09-29 | 5,010.00 | 5,790.00 | 4,980.00 | 5,110.00 | 4,338.64 | 489,107 |
| 2022-09-28 | 5,270.00 | 5,300.00 | 4,955.00 | 5,010.00 | 4,253.74 | 77,838 |
| 2022-09-27 | 5,300.00 | 5,610.00 | 5,200.00 | 5,360.00 | 4,550.91 | 58,653 |
| 2022-09-26 | 5,710.00 | 5,800.00 | 5,300.00 | 5,580.00 | 4,737.70 | 64,145 |
| 2022-09-23 | 5,830.00 | 5,880.00 | 5,700.00 | 5,760.00 | 4,890.53 | 34,712 |
| 2022-09-22 | 5,900.00 | 5,950.00 | 5,810.00 | 5,880.00 | 4,992.41 | 19,260 |
| 2022-09-21 | 5,980.00 | 6,050.00 | 5,920.00 | 5,980.00 | 5,077.32 | 22,691 |
| 2022-09-20 | 5,940.00 | 6,170.00 | 5,920.00 | 6,100.00 | 5,179.20 | 59,723 |
| 2022-09-19 | 5,990.00 | 6,050.00 | 5,850.00 | 6,050.00 | 5,136.75 | 55,160 |
| 2022-09-16 | 6,040.00 | 6,180.00 | 6,000.00 | 6,090.00 | 5,170.71 | 70,529 |
| 2022-09-15 | 6,250.00 | 6,690.00 | 6,060.00 | 6,080.00 | 5,162.22 | 546,227 |
| 2022-09-14 | 6,000.00 | 6,480.00 | 6,000.00 | 6,190.00 | 5,255.62 | 86,951 |
| 2022-09-13 | 6,200.00 | 6,240.00 | 6,140.00 | 6,210.00 | 5,272.60 | 28,526 |
| 2022-09-08 | 6,120.00 | 6,230.00 | 6,090.00 | 6,180.00 | 5,247.13 | 23,305 |
| 2022-09-07 | 6,220.00 | 6,260.00 | 6,060.00 | 6,100.00 | 5,179.20 | 35,486 |
| 2022-09-06 | 6,170.00 | 6,280.00 | 6,170.00 | 6,280.00 | 5,332.03 | 41,321 |
| 2022-09-05 | 6,190.00 | 6,230.00 | 6,070.00 | 6,210.00 | 5,272.60 | 39,691 |
| 2022-09-02 | 6,110.00 | 6,210.00 | 6,070.00 | 6,190.00 | 5,255.62 | 34,232 |
| 2022-09-01 | 6,200.00 | 6,210.00 | 6,060.00 | 6,120.00 | 5,196.18 | 45,010 |
| 2022-08-31 | 6,080.00 | 6,200.00 | 6,030.00 | 6,180.00 | 5,247.13 | 39,731 |
| 2022-08-30 | 5,990.00 | 6,150.00 | 5,920.00 | 6,100.00 | 5,179.20 | 50,436 |
| 2022-08-29 | 5,910.00 | 5,960.00 | 5,720.00 | 5,960.00 | 5,060.34 | 35,070 |
| 2022-08-26 | 5,970.00 | 6,010.00 | 5,910.00 | 5,920.00 | 5,026.37 | 27,190 |
| 2022-08-25 | 5,890.00 | 6,040.00 | 5,890.00 | 5,970.00 | 5,068.83 | 35,122 |
| 2022-08-24 | 5,890.00 | 6,070.00 | 5,810.00 | 5,920.00 | 5,026.37 | 46,348 |
| 2022-08-23 | 6,050.00 | 6,090.00 | 5,920.00 | 5,920.00 | 5,026.37 | 53,010 |
| 2022-08-22 | 6,180.00 | 6,270.00 | 6,010.00 | 6,130.00 | 5,204.67 | 21,420 |
| 2022-08-19 | 6,120.00 | 6,200.00 | 6,050.00 | 6,190.00 | 5,255.62 | 44,838 |
| 2022-08-18 | 6,110.00 | 6,150.00 | 6,070.00 | 6,140.00 | 5,213.16 | 30,036 |
| 2022-08-17 | 6,260.00 | 6,260.00 | 6,090.00 | 6,150.00 | 5,221.65 | 37,576 |
| 2022-08-16 | 6,010.00 | 6,190.00 | 6,010.00 | 6,180.00 | 5,247.13 | 62,065 |
| 2022-08-12 | 6,100.00 | 6,190.00 | 6,100.00 | 6,150.00 | 5,221.65 | 58,587 |
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.