A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 10,500.00 | 10,500.00 | 9,790.00 | 10,050.00 | 8,390.73 | 825,573 |
| 2021-11-19 | 11,000.00 | 11,150.00 | 10,300.00 | 10,300.00 | 8,599.46 | 846,894 |
| 2021-11-18 | 11,400.00 | 11,550.00 | 10,450.00 | 11,100.00 | 9,267.38 | 1,431,327 |
| 2021-11-17 | 12,950.00 | 13,150.00 | 11,200.00 | 12,450.00 | 10,394.49 | 2,503,584 |
| 2021-11-16 | 12,650.00 | 12,950.00 | 11,800.00 | 12,600.00 | 10,519.72 | 1,296,697 |
| 2021-11-15 | 12,050.00 | 12,600.00 | 11,900.00 | 12,550.00 | 10,477.98 | 911,426 |
| 2021-11-12 | 11,750.00 | 12,450.00 | 11,450.00 | 12,000.00 | 10,018.78 | 1,168,800 |
| 2021-11-11 | 10,700.00 | 11,650.00 | 10,700.00 | 11,550.00 | 9,643.08 | 765,297 |
| 2021-11-10 | 10,950.00 | 11,100.00 | 10,650.00 | 10,850.00 | 9,058.65 | 241,357 |
| 2021-11-09 | 11,400.00 | 11,600.00 | 10,800.00 | 10,950.00 | 9,142.14 | 404,522 |
| 2021-11-08 | 11,050.00 | 11,500.00 | 10,800.00 | 11,350.00 | 9,476.10 | 512,195 |
| 2021-11-05 | 10,700.00 | 11,600.00 | 10,650.00 | 11,200.00 | 9,350.87 | 1,584,107 |
| 2021-11-04 | 10,400.00 | 10,750.00 | 10,250.00 | 10,700.00 | 8,933.42 | 238,213 |
| 2021-11-03 | 10,150.00 | 10,500.00 | 10,100.00 | 10,450.00 | 8,724.69 | 216,519 |
| 2021-11-02 | 10,050.00 | 10,400.00 | 9,940.00 | 10,200.00 | 8,515.97 | 301,958 |
| 2021-11-01 | 10,350.00 | 10,600.00 | 10,000.00 | 10,050.00 | 8,390.73 | 285,650 |
| 2021-10-29 | 10,350.00 | 10,900.00 | 10,250.00 | 10,450.00 | 8,724.69 | 282,684 |
| 2021-10-28 | 10,700.00 | 10,750.00 | 10,400.00 | 10,500.00 | 8,766.44 | 191,228 |
| 2021-10-27 | 11,000.00 | 11,150.00 | 10,550.00 | 10,600.00 | 8,849.93 | 238,937 |
| 2021-10-26 | 10,450.00 | 11,000.00 | 10,450.00 | 10,950.00 | 9,142.14 | 277,324 |
| 2021-10-25 | 10,700.00 | 10,850.00 | 10,450.00 | 10,450.00 | 8,724.69 | 164,367 |
| 2021-10-22 | 10,750.00 | 10,850.00 | 10,500.00 | 10,750.00 | 8,975.16 | 237,514 |
| 2021-10-21 | 11,000.00 | 11,350.00 | 10,600.00 | 10,800.00 | 9,016.91 | 389,035 |
| 2021-10-20 | 10,650.00 | 11,400.00 | 10,600.00 | 11,050.00 | 9,225.63 | 876,146 |
| 2021-10-19 | 10,600.00 | 10,850.00 | 10,500.00 | 10,650.00 | 8,891.67 | 232,152 |
| 2021-10-18 | 10,800.00 | 11,150.00 | 10,400.00 | 10,650.00 | 8,891.67 | 468,255 |
| 2021-10-15 | 9,950.00 | 10,950.00 | 9,950.00 | 10,850.00 | 9,058.65 | 1,425,616 |
| 2021-10-14 | 9,620.00 | 9,950.00 | 9,620.00 | 9,780.00 | 8,165.31 | 190,030 |
← NewerPage 21 of 21 · 1,228 trading days
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.