A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,100.00 | 6,190.00 | 6,100.00 | 6,150.00 | 5,221.65 | 58,587 |
| 2022-08-11 | 6,240.00 | 6,360.00 | 6,110.00 | 6,140.00 | 5,213.16 | 89,208 |
| 2022-08-10 | 6,340.00 | 6,340.00 | 6,200.00 | 6,300.00 | 5,349.01 | 39,922 |
| 2022-08-09 | 6,420.00 | 6,530.00 | 6,350.00 | 6,360.00 | 5,399.95 | 78,894 |
| 2022-08-08 | 6,180.00 | 6,750.00 | 6,060.00 | 6,490.00 | 5,510.33 | 930,294 |
| 2022-08-05 | 6,010.00 | 6,490.00 | 6,010.00 | 6,180.00 | 5,247.13 | 162,930 |
| 2022-08-04 | 5,980.00 | 6,090.00 | 5,900.00 | 6,030.00 | 5,119.77 | 47,506 |
| 2022-08-03 | 5,890.00 | 5,970.00 | 5,870.00 | 5,960.00 | 5,060.34 | 29,534 |
| 2022-08-02 | 5,950.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,051.84 | 21,340 |
| 2022-08-01 | 5,890.00 | 5,940.00 | 5,870.00 | 5,940.00 | 5,043.35 | 19,445 |
| 2022-07-29 | 5,930.00 | 6,010.00 | 5,840.00 | 5,930.00 | 5,034.86 | 20,568 |
| 2022-07-28 | 6,050.00 | 6,050.00 | 5,880.00 | 5,930.00 | 5,034.86 | 18,651 |
| 2022-07-27 | 5,780.00 | 6,020.00 | 5,730.00 | 5,990.00 | 5,085.81 | 43,249 |
| 2022-07-26 | 5,810.00 | 5,930.00 | 5,800.00 | 5,850.00 | 4,966.94 | 16,463 |
| 2022-07-25 | 5,940.00 | 5,940.00 | 5,700.00 | 5,870.00 | 4,983.92 | 24,375 |
| 2022-07-22 | 6,010.00 | 6,020.00 | 5,850.00 | 5,900.00 | 5,009.39 | 24,872 |
| 2022-07-21 | 5,920.00 | 6,030.00 | 5,900.00 | 6,000.00 | 5,094.30 | 36,177 |
| 2022-07-20 | 5,960.00 | 6,030.00 | 5,870.00 | 5,900.00 | 5,009.39 | 45,715 |
| 2022-07-19 | 5,860.00 | 5,890.00 | 5,760.00 | 5,870.00 | 4,983.92 | 16,231 |
| 2022-07-18 | 5,790.00 | 5,930.00 | 5,730.00 | 5,860.00 | 4,975.43 | 19,587 |
| 2022-07-15 | 5,840.00 | 5,840.00 | 5,580.00 | 5,800.00 | 4,924.49 | 42,954 |
| 2022-07-14 | 5,890.00 | 5,940.00 | 5,720.00 | 5,860.00 | 4,975.43 | 28,653 |
| 2022-07-13 | 5,710.00 | 6,000.00 | 5,710.00 | 5,890.00 | 5,000.90 | 60,815 |
| 2022-07-12 | 5,760.00 | 5,810.00 | 5,620.00 | 5,770.00 | 4,899.02 | 52,615 |
| 2022-07-11 | 6,180.00 | 6,180.00 | 5,810.00 | 5,810.00 | 4,932.98 | 87,102 |
| 2022-07-08 | 5,380.00 | 6,550.00 | 5,380.00 | 6,030.00 | 5,119.77 | 783,991 |
| 2022-07-07 | 5,450.00 | 5,450.00 | 5,260.00 | 5,420.00 | 4,601.85 | 23,650 |
| 2022-07-06 | 5,310.00 | 5,470.00 | 5,310.00 | 5,350.00 | 4,542.41 | 26,427 |
| 2022-07-05 | 5,220.00 | 5,370.00 | 5,190.00 | 5,370.00 | 4,559.40 | 26,900 |
| 2022-07-04 | 5,400.00 | 5,440.00 | 5,150.00 | 5,280.00 | 4,482.98 | 19,787 |
| 2022-07-01 | 5,350.00 | 5,400.00 | 5,190.00 | 5,340.00 | 4,533.92 | 16,823 |
| 2022-06-30 | 5,410.00 | 5,460.00 | 5,300.00 | 5,350.00 | 4,542.41 | 23,620 |
| 2022-06-29 | 5,470.00 | 5,580.00 | 5,370.00 | 5,490.00 | 4,661.28 | 24,641 |
| 2022-06-28 | 5,280.00 | 5,550.00 | 5,280.00 | 5,550.00 | 4,712.22 | 32,477 |
| 2022-06-27 | 5,160.00 | 5,460.00 | 5,160.00 | 5,330.00 | 4,525.43 | 55,118 |
| 2022-06-24 | 4,855.00 | 5,180.00 | 4,855.00 | 5,160.00 | 4,381.10 | 58,475 |
| 2022-06-23 | 5,140.00 | 5,300.00 | 4,945.00 | 4,980.00 | 4,228.27 | 146,775 |
| 2022-06-22 | 5,520.00 | 5,650.00 | 5,190.00 | 5,200.00 | 4,415.06 | 78,831 |
| 2022-06-21 | 5,510.00 | 5,750.00 | 5,330.00 | 5,570.00 | 4,729.21 | 98,298 |
| 2022-06-20 | 5,990.00 | 6,030.00 | 5,510.00 | 5,600.00 | 4,754.68 | 61,426 |
| 2022-06-17 | 5,810.00 | 6,000.00 | 5,730.00 | 5,990.00 | 5,085.81 | 86,668 |
| 2022-06-16 | 6,000.00 | 6,140.00 | 5,750.00 | 5,990.00 | 5,085.81 | 136,667 |
| 2022-06-15 | 6,270.00 | 6,330.00 | 5,940.00 | 5,990.00 | 5,085.81 | 149,277 |
| 2022-06-14 | 6,400.00 | 6,510.00 | 6,210.00 | 6,340.00 | 5,382.97 | 98,752 |
| 2022-06-13 | 6,560.00 | 6,740.00 | 6,300.00 | 6,590.00 | 5,595.24 | 80,112 |
| 2022-06-10 | 6,600.00 | 6,780.00 | 6,450.00 | 6,680.00 | 5,671.65 | 49,844 |
| 2022-06-09 | 6,550.00 | 6,680.00 | 6,400.00 | 6,600.00 | 5,603.73 | 47,360 |
| 2022-06-08 | 6,680.00 | 6,700.00 | 6,550.00 | 6,620.00 | 5,620.71 | 38,243 |
| 2022-06-07 | 6,740.00 | 6,800.00 | 6,550.00 | 6,740.00 | 5,722.59 | 59,930 |
| 2022-06-03 | 6,740.00 | 6,760.00 | 6,640.00 | 6,750.00 | 5,731.08 | 54,946 |
| 2022-06-02 | 6,550.00 | 6,770.00 | 6,550.00 | 6,680.00 | 5,671.65 | 146,238 |
| 2022-05-31 | 6,560.00 | 6,560.00 | 6,410.00 | 6,490.00 | 5,510.33 | 42,740 |
| 2022-05-30 | 6,550.00 | 6,580.00 | 6,450.00 | 6,450.00 | 5,476.37 | 47,138 |
| 2022-05-27 | 6,560.00 | 6,660.00 | 6,420.00 | 6,530.00 | 5,544.29 | 78,225 |
| 2022-05-26 | 6,280.00 | 6,800.00 | 6,280.00 | 6,560.00 | 5,569.76 | 198,319 |
| 2022-05-25 | 6,460.00 | 6,490.00 | 6,320.00 | 6,380.00 | 5,416.94 | 59,407 |
| 2022-05-24 | 6,530.00 | 6,530.00 | 6,360.00 | 6,360.00 | 5,399.95 | 74,459 |
| 2022-05-23 | 6,590.00 | 6,610.00 | 6,510.00 | 6,580.00 | 5,586.75 | 69,005 |
| 2022-05-20 | 6,600.00 | 6,650.00 | 6,550.00 | 6,610.00 | 5,612.22 | 29,040 |
| 2022-05-19 | 6,570.00 | 6,750.00 | 6,490.00 | 6,600.00 | 5,603.73 | 73,415 |
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.