A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,740.00 | 6,850.00 | 6,640.00 | 6,680.00 | 5,671.65 | 56,652 |
| 2022-05-17 | 6,880.00 | 6,880.00 | 6,600.00 | 6,780.00 | 5,756.56 | 49,632 |
| 2022-05-16 | 6,860.00 | 6,880.00 | 6,600.00 | 6,790.00 | 5,765.05 | 104,788 |
| 2022-05-13 | 6,380.00 | 6,690.00 | 6,380.00 | 6,670.00 | 5,663.16 | 76,588 |
| 2022-05-12 | 6,560.00 | 6,670.00 | 6,260.00 | 6,450.00 | 5,476.37 | 160,558 |
| 2022-05-11 | 6,780.00 | 6,850.00 | 6,610.00 | 6,690.00 | 5,680.14 | 86,867 |
| 2022-05-10 | 6,560.00 | 6,920.00 | 6,150.00 | 6,920.00 | 5,875.42 | 347,759 |
| 2022-05-09 | 6,980.00 | 7,010.00 | 6,390.00 | 6,740.00 | 5,722.59 | 252,778 |
| 2022-05-06 | 7,090.00 | 7,090.00 | 7,000.00 | 7,010.00 | 5,951.84 | 44,423 |
| 2022-05-04 | 7,080.00 | 7,220.00 | 7,040.00 | 7,110.00 | 6,036.74 | 60,898 |
| 2022-05-03 | 7,150.00 | 7,210.00 | 7,080.00 | 7,120.00 | 6,045.23 | 65,406 |
| 2022-05-02 | 7,190.00 | 7,280.00 | 7,030.00 | 7,200.00 | 6,113.16 | 38,522 |
| 2022-04-29 | 7,070.00 | 7,230.00 | 7,070.00 | 7,230.00 | 6,138.63 | 37,192 |
| 2022-04-28 | 7,160.00 | 7,190.00 | 7,060.00 | 7,120.00 | 6,045.23 | 34,195 |
| 2022-04-27 | 7,020.00 | 7,170.00 | 7,020.00 | 7,160.00 | 6,079.19 | 43,863 |
| 2022-04-26 | 7,070.00 | 7,190.00 | 7,060.00 | 7,190.00 | 6,104.67 | 60,007 |
| 2022-04-25 | 7,200.00 | 7,210.00 | 7,050.00 | 7,120.00 | 6,045.23 | 102,984 |
| 2022-04-22 | 7,110.00 | 7,280.00 | 7,110.00 | 7,240.00 | 6,147.12 | 59,768 |
| 2022-04-21 | 7,490.00 | 7,500.00 | 7,200.00 | 7,210.00 | 6,121.65 | 243,049 |
| 2022-04-20 | 7,450.00 | 7,660.00 | 7,400.00 | 7,490.00 | 6,359.38 | 115,961 |
| 2022-04-19 | 7,360.00 | 7,570.00 | 7,320.00 | 7,450.00 | 6,325.42 | 46,411 |
| 2022-04-18 | 7,480.00 | 7,510.00 | 7,200.00 | 7,360.00 | 6,249.00 | 60,030 |
| 2022-04-15 | 7,500.00 | 7,540.00 | 7,420.00 | 7,520.00 | 6,384.85 | 56,703 |
| 2022-04-14 | 7,740.00 | 7,740.00 | 7,570.00 | 7,570.00 | 6,427.30 | 92,648 |
| 2022-04-13 | 7,390.00 | 7,800.00 | 7,390.00 | 7,800.00 | 6,622.59 | 116,079 |
| 2022-04-12 | 7,350.00 | 7,400.00 | 7,310.00 | 7,400.00 | 6,282.97 | 51,459 |
| 2022-04-11 | 7,440.00 | 7,450.00 | 7,370.00 | 7,380.00 | 6,265.99 | 35,544 |
| 2022-04-08 | 7,380.00 | 7,460.00 | 7,310.00 | 7,430.00 | 6,308.44 | 71,060 |
| 2022-04-07 | 7,540.00 | 7,540.00 | 7,380.00 | 7,410.00 | 6,291.46 | 75,539 |
| 2022-04-06 | 7,540.00 | 7,650.00 | 7,400.00 | 7,540.00 | 6,401.83 | 55,832 |
| 2022-04-05 | 7,720.00 | 7,810.00 | 7,620.00 | 7,620.00 | 6,469.76 | 102,654 |
| 2022-04-04 | 7,700.00 | 8,070.00 | 7,580.00 | 7,840.00 | 6,656.55 | 258,580 |
| 2022-04-01 | 7,600.00 | 7,740.00 | 7,500.00 | 7,690.00 | 6,529.19 | 49,201 |
| 2022-03-31 | 7,430.00 | 7,670.00 | 7,410.00 | 7,600.00 | 6,452.78 | 60,496 |
| 2022-03-30 | 7,630.00 | 7,630.00 | 7,410.00 | 7,440.00 | 6,316.93 | 76,617 |
| 2022-03-29 | 7,600.00 | 7,770.00 | 7,540.00 | 7,560.00 | 6,418.81 | 73,624 |
| 2022-03-28 | 7,400.00 | 7,770.00 | 7,400.00 | 7,710.00 | 6,546.17 | 126,383 |
| 2022-03-25 | 7,480.00 | 7,510.00 | 7,390.00 | 7,470.00 | 6,342.40 | 29,748 |
| 2022-03-24 | 7,660.00 | 7,660.00 | 7,470.00 | 7,480.00 | 6,350.89 | 49,135 |
| 2022-03-23 | 7,610.00 | 7,730.00 | 7,580.00 | 7,630.00 | 6,478.25 | 32,568 |
| 2022-03-22 | 7,530.00 | 7,640.00 | 7,490.00 | 7,550.00 | 6,410.32 | 33,149 |
| 2022-03-21 | 7,570.00 | 7,680.00 | 7,510.00 | 7,570.00 | 6,427.30 | 30,912 |
| 2022-03-18 | 7,490.00 | 7,550.00 | 7,460.00 | 7,520.00 | 6,384.85 | 33,054 |
| 2022-03-17 | 7,430.00 | 7,540.00 | 7,370.00 | 7,510.00 | 6,376.36 | 38,727 |
| 2022-03-16 | 7,320.00 | 7,370.00 | 7,240.00 | 7,370.00 | 6,257.49 | 24,014 |
| 2022-03-15 | 7,290.00 | 7,370.00 | 7,200.00 | 7,300.00 | 6,198.06 | 56,941 |
| 2022-03-14 | 7,370.00 | 7,470.00 | 7,280.00 | 7,290.00 | 6,189.57 | 82,306 |
| 2022-03-11 | 7,470.00 | 7,610.00 | 7,360.00 | 7,510.00 | 6,376.36 | 51,412 |
| 2022-03-10 | 7,500.00 | 7,700.00 | 7,350.00 | 7,430.00 | 6,308.44 | 103,141 |
| 2022-03-08 | 7,520.00 | 7,640.00 | 7,500.00 | 7,500.00 | 6,367.87 | 47,505 |
| 2022-03-07 | 7,920.00 | 7,920.00 | 7,370.00 | 7,730.00 | 6,563.15 | 127,629 |
| 2022-03-04 | 7,700.00 | 7,990.00 | 7,540.00 | 7,920.00 | 6,724.47 | 97,565 |
| 2022-03-03 | 7,400.00 | 7,850.00 | 7,370.00 | 7,730.00 | 6,563.15 | 135,051 |
| 2022-03-02 | 7,400.00 | 7,580.00 | 7,250.00 | 7,440.00 | 6,316.93 | 80,205 |
| 2022-02-28 | 7,210.00 | 7,510.00 | 7,210.00 | 7,480.00 | 6,350.89 | 62,368 |
| 2022-02-25 | 7,070.00 | 7,240.00 | 6,980.00 | 7,210.00 | 6,121.65 | 118,380 |
| 2022-02-24 | 7,170.00 | 7,220.00 | 7,000.00 | 7,040.00 | 5,977.31 | 82,423 |
| 2022-02-23 | 7,090.00 | 7,270.00 | 7,090.00 | 7,230.00 | 6,138.63 | 96,283 |
| 2022-02-22 | 7,290.00 | 7,350.00 | 7,070.00 | 7,100.00 | 6,028.25 | 115,634 |
| 2022-02-21 | 7,290.00 | 7,420.00 | 7,270.00 | 7,370.00 | 6,257.49 | 60,768 |
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.