A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 11,710.00 | 11,720.00 | 10,840.00 | 11,010.00 | 11,010.00 | 23,733 |
| 2026-07-16 | 11,730.00 | 11,960.00 | 11,500.00 | 11,710.00 | 11,710.00 | 32,123 |
| 2026-07-15 | 11,440.00 | 11,730.00 | 11,120.00 | 11,730.00 | 11,730.00 | 80,690 |
| 2026-07-14 | 10,810.00 | 11,470.00 | 10,430.00 | 11,330.00 | 11,330.00 | 171,617 |
| 2026-07-13 | 10,710.00 | 11,300.00 | 10,710.00 | 10,810.00 | 10,810.00 | 43,126 |
| 2026-07-10 | 10,180.00 | 10,820.00 | 10,180.00 | 10,710.00 | 10,710.00 | 33,951 |
| 2026-07-09 | 10,510.00 | 10,540.00 | 10,120.00 | 10,180.00 | 10,180.00 | 11,194 |
| 2026-07-08 | 10,700.00 | 10,700.00 | 10,230.00 | 10,410.00 | 10,410.00 | 18,131 |
| 2026-07-07 | 10,400.00 | 10,860.00 | 9,720.00 | 10,700.00 | 10,700.00 | 35,600 |
| 2026-07-06 | 10,150.00 | 10,700.00 | 10,150.00 | 10,400.00 | 10,400.00 | 10,315 |
| 2026-07-03 | 10,370.00 | 10,460.00 | 10,000.00 | 10,310.00 | 10,310.00 | 23,452 |
| 2026-07-02 | 10,900.00 | 10,990.00 | 10,000.00 | 10,240.00 | 10,240.00 | 33,439 |
| 2026-07-01 | 11,000.00 | 11,000.00 | 10,690.00 | 10,910.00 | 10,910.00 | 19,702 |
| 2026-06-30 | 10,700.00 | 11,080.00 | 10,590.00 | 10,600.00 | 10,600.00 | 48,020 |
| 2026-06-29 | 11,000.00 | 11,970.00 | 10,700.00 | 10,700.00 | 10,700.00 | 69,649 |
| 2026-06-26 | 10,930.00 | 10,930.00 | 9,980.00 | 10,830.00 | 10,830.00 | 742,730 |
| 2026-06-25 | 9,770.00 | 10,700.00 | 9,760.00 | 10,350.00 | 10,350.00 | 125,682 |
| 2026-06-24 | 9,990.00 | 10,025.00 | 9,440.00 | 9,770.00 | 9,770.00 | 29,704 |
| 2026-06-23 | 10,290.00 | 10,730.00 | 9,760.00 | 9,760.00 | 9,760.00 | 73,773 |
| 2026-06-22 | 10,920.00 | 11,000.00 | 10,510.00 | 10,800.00 | 10,800.00 | 327,712 |
| 2026-06-19 | 10,820.00 | 10,990.00 | 10,550.00 | 10,820.00 | 10,820.00 | 104,197 |
| 2026-06-18 | 10,600.00 | 11,060.00 | 10,540.00 | 10,820.00 | 10,820.00 | 25,967 |
| 2026-06-17 | 10,600.00 | 11,140.00 | 10,600.00 | 10,700.00 | 10,700.00 | 66,326 |
| 2026-06-16 | 10,600.00 | 10,800.00 | 10,560.00 | 10,720.00 | 10,720.00 | 34,860 |
| 2026-06-15 | 10,120.00 | 10,790.00 | 10,120.00 | 10,600.00 | 10,600.00 | 65,881 |
| 2026-06-12 | 10,000.00 | 10,250.00 | 9,720.00 | 10,110.00 | 10,110.00 | 30,791 |
| 2026-06-11 | 9,700.00 | 9,990.00 | 9,520.00 | 9,870.00 | 9,870.00 | 55,821 |
| 2026-06-10 | 8,900.00 | 10,000.00 | 8,760.00 | 9,790.00 | 9,790.00 | 86,082 |
| 2026-06-09 | 8,890.00 | 9,400.00 | 8,890.00 | 8,910.00 | 8,910.00 | 16,418 |
| 2026-06-08 | 9,080.00 | 9,410.00 | 8,710.00 | 8,900.00 | 8,900.00 | 52,448 |
| 2026-06-05 | 9,400.00 | 9,880.00 | 9,270.00 | 9,430.00 | 9,430.00 | 85,436 |
| 2026-06-04 | 9,820.00 | 9,930.00 | 9,210.00 | 9,400.00 | 9,400.00 | 61,031 |
| 2026-06-02 | 10,300.00 | 10,300.00 | 9,610.00 | 9,820.00 | 9,820.00 | 61,237 |
| 2026-06-01 | 10,230.00 | 10,230.00 | 9,410.00 | 10,010.00 | 10,010.00 | 61,240 |
| 2026-05-29 | 10,490.00 | 10,490.00 | 9,970.00 | 10,100.00 | 10,100.00 | 47,879 |
| 2026-05-28 | 10,660.00 | 10,860.00 | 10,370.00 | 10,520.00 | 10,520.00 | 38,726 |
| 2026-05-27 | 11,400.00 | 11,480.00 | 10,450.00 | 10,660.00 | 10,660.00 | 54,627 |
| 2026-05-26 | 11,610.00 | 12,120.00 | 11,300.00 | 11,380.00 | 11,380.00 | 260,040 |
| 2026-05-22 | 12,230.00 | 12,250.00 | 11,610.00 | 11,610.00 | 11,610.00 | 32,044 |
| 2026-05-21 | 11,750.00 | 12,100.00 | 11,350.00 | 11,930.00 | 11,930.00 | 120,826 |
| 2026-05-20 | 11,820.00 | 11,820.00 | 11,070.00 | 11,750.00 | 11,750.00 | 153,287 |
| 2026-05-19 | 10,960.00 | 11,890.00 | 10,860.00 | 11,650.00 | 11,650.00 | 259,651 |
| 2026-05-18 | 10,430.00 | 11,750.00 | 10,430.00 | 11,280.00 | 11,280.00 | 389,355 |
| 2026-05-15 | 10,640.00 | 10,930.00 | 10,150.00 | 10,410.00 | 10,410.00 | 36,094 |
| 2026-05-14 | 10,200.00 | 10,650.00 | 10,200.00 | 10,490.00 | 10,490.00 | 57,620 |
| 2026-05-13 | 10,730.00 | 10,730.00 | 10,050.00 | 10,200.00 | 10,200.00 | 119,656 |
| 2026-05-12 | 10,190.00 | 11,570.00 | 9,950.00 | 10,760.00 | 10,760.00 | 302,173 |
| 2026-05-11 | 10,500.00 | 10,500.00 | 10,020.00 | 10,190.00 | 10,190.00 | 191,756 |
| 2026-05-08 | 10,350.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 71,999 |
| 2026-05-07 | 10,040.00 | 10,360.00 | 10,030.00 | 10,350.00 | 10,350.00 | 103,669 |
| 2026-05-06 | 10,490.00 | 10,500.00 | 9,970.00 | 10,030.00 | 10,030.00 | 177,870 |
| 2026-05-04 | 10,800.00 | 11,000.00 | 10,410.00 | 10,460.00 | 10,460.00 | 87,404 |
| 2026-04-30 | 10,790.00 | 11,180.00 | 10,680.00 | 10,800.00 | 10,800.00 | 72,381 |
| 2026-04-29 | 10,780.00 | 10,950.00 | 10,600.00 | 10,780.00 | 10,780.00 | 68,168 |
| 2026-04-28 | 11,150.00 | 11,230.00 | 10,590.00 | 10,780.00 | 10,780.00 | 49,336 |
| 2026-04-27 | 10,710.00 | 11,500.00 | 10,710.00 | 11,150.00 | 11,150.00 | 63,701 |
| 2026-04-24 | 10,670.00 | 10,900.00 | 10,660.00 | 10,710.00 | 10,710.00 | 37,819 |
| 2026-04-23 | 10,760.00 | 10,900.00 | 10,430.00 | 10,670.00 | 10,670.00 | 63,067 |
| 2026-04-22 | 10,740.00 | 11,030.00 | 10,520.00 | 10,760.00 | 10,760.00 | 53,060 |
| 2026-04-21 | 10,890.00 | 10,930.00 | 10,480.00 | 10,740.00 | 10,740.00 | 33,514 |
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.