A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,360.00 | 7,460.00 | 7,250.00 | 7,430.00 | 6,308.44 | 58,441 |
| 2022-02-17 | 7,420.00 | 7,630.00 | 7,350.00 | 7,460.00 | 6,333.91 | 78,499 |
| 2022-02-16 | 7,360.00 | 7,490.00 | 7,360.00 | 7,420.00 | 6,299.95 | 77,008 |
| 2022-02-15 | 7,300.00 | 7,430.00 | 7,220.00 | 7,330.00 | 6,223.53 | 124,523 |
| 2022-02-14 | 7,560.00 | 7,560.00 | 7,350.00 | 7,370.00 | 6,257.49 | 60,484 |
| 2022-02-11 | 7,740.00 | 7,740.00 | 7,580.00 | 7,580.00 | 6,435.80 | 53,181 |
| 2022-02-10 | 7,860.00 | 7,870.00 | 7,690.00 | 7,760.00 | 6,588.62 | 45,900 |
| 2022-02-09 | 7,710.00 | 7,860.00 | 7,650.00 | 7,810.00 | 6,631.08 | 53,576 |
| 2022-02-08 | 7,930.00 | 7,930.00 | 7,650.00 | 7,730.00 | 6,563.15 | 116,941 |
| 2022-02-07 | 8,090.00 | 8,090.00 | 7,850.00 | 7,910.00 | 6,715.98 | 62,152 |
| 2022-02-04 | 7,900.00 | 7,960.00 | 7,800.00 | 7,960.00 | 6,758.43 | 67,421 |
| 2022-02-03 | 8,190.00 | 8,190.00 | 7,780.00 | 7,900.00 | 6,707.49 | 112,922 |
| 2022-01-28 | 7,480.00 | 7,940.00 | 7,390.00 | 7,820.00 | 6,639.57 | 252,583 |
| 2022-01-27 | 7,640.00 | 7,750.00 | 7,340.00 | 7,570.00 | 6,427.30 | 135,525 |
| 2022-01-26 | 7,560.00 | 7,870.00 | 7,560.00 | 7,670.00 | 6,512.21 | 78,845 |
| 2022-01-25 | 7,700.00 | 7,790.00 | 7,480.00 | 7,680.00 | 6,520.70 | 155,383 |
| 2022-01-24 | 8,070.00 | 8,080.00 | 7,400.00 | 7,710.00 | 6,546.17 | 160,708 |
| 2022-01-21 | 8,000.00 | 8,330.00 | 7,980.00 | 8,080.00 | 6,860.32 | 134,080 |
| 2022-01-20 | 8,010.00 | 8,150.00 | 7,930.00 | 8,140.00 | 6,911.26 | 66,644 |
| 2022-01-19 | 7,940.00 | 8,110.00 | 7,780.00 | 8,100.00 | 6,877.30 | 225,025 |
| 2022-01-18 | 8,370.00 | 8,450.00 | 8,040.00 | 8,110.00 | 6,885.79 | 183,898 |
| 2022-01-17 | 8,630.00 | 8,630.00 | 8,200.00 | 8,370.00 | 7,106.54 | 144,903 |
| 2022-01-14 | 8,540.00 | 8,630.00 | 8,460.00 | 8,590.00 | 7,293.34 | 95,018 |
| 2022-01-13 | 8,520.00 | 8,580.00 | 8,400.00 | 8,580.00 | 7,284.84 | 113,309 |
| 2022-01-12 | 8,570.00 | 8,590.00 | 8,450.00 | 8,520.00 | 7,233.90 | 117,164 |
| 2022-01-11 | 8,510.00 | 8,680.00 | 8,200.00 | 8,480.00 | 7,199.94 | 367,683 |
| 2022-01-10 | 8,700.00 | 8,800.00 | 8,450.00 | 8,540.00 | 7,250.88 | 158,563 |
| 2022-01-07 | 8,620.00 | 8,790.00 | 8,620.00 | 8,770.00 | 7,446.16 | 105,214 |
| 2022-01-06 | 8,800.00 | 8,930.00 | 8,560.00 | 8,620.00 | 7,318.81 | 228,923 |
| 2022-01-05 | 9,100.00 | 9,220.00 | 8,820.00 | 8,830.00 | 7,497.11 | 286,142 |
| 2022-01-04 | 8,980.00 | 9,140.00 | 8,920.00 | 9,050.00 | 7,683.90 | 151,784 |
| 2022-01-03 | 8,880.00 | 9,050.00 | 8,680.00 | 9,050.00 | 7,683.90 | 366,702 |
| 2021-12-30 | 8,910.00 | 8,950.00 | 8,490.00 | 8,850.00 | 7,514.09 | 544,617 |
| 2021-12-29 | 8,910.00 | 8,990.00 | 8,840.00 | 8,930.00 | 7,582.01 | 199,864 |
| 2021-12-28 | 8,950.00 | 9,250.00 | 8,940.00 | 9,000.00 | 7,514.09 | 414,393 |
| 2021-12-27 | 8,940.00 | 9,050.00 | 8,880.00 | 8,970.00 | 7,489.04 | 274,526 |
| 2021-12-24 | 8,990.00 | 9,050.00 | 8,910.00 | 9,000.00 | 7,514.09 | 252,032 |
| 2021-12-23 | 9,220.00 | 9,270.00 | 8,910.00 | 8,990.00 | 7,505.74 | 475,451 |
| 2021-12-22 | 9,450.00 | 9,550.00 | 9,150.00 | 9,240.00 | 7,714.46 | 217,246 |
| 2021-12-21 | 9,270.00 | 9,400.00 | 9,120.00 | 9,400.00 | 7,848.05 | 273,210 |
| 2021-12-20 | 9,050.00 | 9,570.00 | 8,840.00 | 9,240.00 | 7,714.46 | 399,800 |
| 2021-12-17 | 9,130.00 | 9,130.00 | 8,500.00 | 9,050.00 | 7,555.83 | 232,044 |
| 2021-12-16 | 9,160.00 | 9,260.00 | 9,070.00 | 9,130.00 | 7,622.62 | 157,552 |
| 2021-12-15 | 9,080.00 | 9,310.00 | 9,020.00 | 9,200.00 | 7,681.07 | 171,074 |
| 2021-12-14 | 9,300.00 | 9,300.00 | 9,020.00 | 9,090.00 | 7,589.23 | 167,546 |
| 2021-12-13 | 9,080.00 | 9,140.00 | 9,020.00 | 9,120.00 | 7,614.28 | 106,221 |
| 2021-12-10 | 9,080.00 | 9,170.00 | 8,950.00 | 9,060.00 | 7,564.18 | 177,458 |
| 2021-12-09 | 9,170.00 | 9,200.00 | 8,990.00 | 9,080.00 | 7,580.88 | 241,250 |
| 2021-12-08 | 9,170.00 | 9,380.00 | 9,090.00 | 9,170.00 | 7,656.02 | 137,480 |
| 2021-12-07 | 9,130.00 | 9,250.00 | 9,050.00 | 9,160.00 | 7,647.67 | 108,154 |
| 2021-12-06 | 9,180.00 | 9,240.00 | 9,040.00 | 9,100.00 | 7,597.58 | 92,606 |
| 2021-12-03 | 9,080.00 | 9,480.00 | 9,000.00 | 9,200.00 | 7,681.07 | 216,205 |
| 2021-12-02 | 9,000.00 | 9,240.00 | 8,830.00 | 9,080.00 | 7,580.88 | 210,306 |
| 2021-12-01 | 8,880.00 | 9,300.00 | 8,880.00 | 9,080.00 | 7,580.88 | 164,421 |
| 2021-11-30 | 9,510.00 | 9,650.00 | 8,750.00 | 9,010.00 | 7,522.44 | 286,380 |
| 2021-11-29 | 9,260.00 | 9,720.00 | 9,260.00 | 9,480.00 | 7,914.84 | 205,793 |
| 2021-11-26 | 9,780.00 | 9,960.00 | 9,600.00 | 9,620.00 | 8,031.73 | 338,599 |
| 2021-11-25 | 10,100.00 | 10,400.00 | 9,860.00 | 9,900.00 | 8,265.50 | 268,017 |
| 2021-11-24 | 9,780.00 | 10,350.00 | 9,330.00 | 10,250.00 | 8,557.71 | 541,504 |
| 2021-11-23 | 9,950.00 | 10,100.00 | 9,660.00 | 9,660.00 | 8,065.12 | 315,991 |
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.