A Plus Asset Advisor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11,100.00	11,160.00	10,690.00	10,720.00	10,720.00	34,648
2026-04-16	11,020.00	11,300.00	10,870.00	11,050.00	11,050.00	25,441
2026-04-15	11,440.00	11,640.00	11,010.00	11,010.00	11,010.00	43,267
2026-04-14	11,020.00	11,820.00	10,800.00	11,440.00	11,440.00	113,170
2026-04-13	10,870.00	11,170.00	10,550.00	11,020.00	11,020.00	42,460
2026-04-10	11,250.00	11,250.00	10,600.00	10,870.00	10,870.00	47,876
2026-04-09	10,980.00	11,250.00	10,550.00	10,850.00	10,850.00	48,446
2026-04-08	10,420.00	11,190.00	10,420.00	10,980.00	10,980.00	59,500
2026-04-07	10,460.00	10,700.00	10,180.00	10,400.00	10,400.00	701,570
2026-04-06	10,730.00	10,730.00	10,300.00	10,460.00	10,460.00	41,768
2026-04-03	10,530.00	10,940.00	10,300.00	10,660.00	10,660.00	55,616
2026-04-02	10,500.00	11,040.00	10,180.00	10,500.00	10,500.00	48,357
2026-04-01	10,500.00	10,610.00	10,100.00	10,500.00	10,500.00	50,625
2026-03-31	11,150.00	11,150.00	10,040.00	10,500.00	10,500.00	59,262
2026-03-30	10,060.00	12,470.00	10,060.00	10,930.00	10,930.00	247,275
2026-03-27	10,660.00	10,820.00	10,450.00	10,510.00	10,510.00	31,427
2026-03-26	11,200.00	11,200.00	10,500.00	10,740.00	10,740.00	62,441
2026-03-25	11,050.00	11,320.00	10,930.00	11,090.00	11,090.00	82,997
2026-03-24	11,590.00	11,590.00	10,900.00	10,950.00	10,950.00	54,880
2026-03-23	12,190.00	12,190.00	11,250.00	11,250.00	11,250.00	33,050
2026-03-20	11,760.00	12,200.00	11,760.00	12,000.00	12,000.00	25,959
2026-03-19	12,470.00	12,470.00	11,700.00	11,760.00	11,760.00	50,463
2026-03-18	12,320.00	12,410.00	12,060.00	12,160.00	12,160.00	29,728
2026-03-17	12,200.00	12,290.00	11,960.00	11,970.00	11,970.00	39,439
2026-03-16	12,620.00	12,720.00	12,000.00	12,090.00	12,090.00	37,363
2026-03-13	11,780.00	12,630.00	11,750.00	12,600.00	12,600.00	105,679
2026-03-12	12,430.00	12,620.00	11,810.00	11,870.00	11,870.00	60,428
2026-03-11	12,520.00	13,010.00	12,240.00	12,430.00	12,430.00	26,404
2026-03-10	12,480.00	12,880.00	12,200.00	12,520.00	12,520.00	34,150
2026-03-09	12,180.00	12,490.00	12,060.00	12,480.00	12,480.00	56,261
2026-03-06	12,800.00	12,940.00	12,410.00	12,830.00	12,830.00	37,558
2026-03-05	12,440.00	13,570.00	12,440.00	12,800.00	12,800.00	111,283
2026-03-04	13,110.00	13,450.00	12,100.00	12,350.00	12,350.00	375,150
2026-03-03	13,990.00	14,560.00	13,140.00	13,500.00	13,500.00	357,121
2026-02-27	14,480.00	14,990.00	14,250.00	14,770.00	14,770.00	355,682
2026-02-26	14,660.00	14,990.00	14,280.00	14,430.00	14,430.00	142,740
2026-02-25	14,780.00	14,840.00	14,180.00	14,660.00	14,660.00	135,385
2026-02-24	14,060.00	14,880.00	13,000.00	14,780.00	14,780.00	192,535
2026-02-23	14,030.00	14,400.00	13,800.00	14,060.00	14,060.00	111,267
2026-02-20	14,010.00	14,330.00	13,650.00	14,030.00	14,030.00	145,309
2026-02-19	14,060.00	14,130.00	13,800.00	14,000.00	14,000.00	182,667
2026-02-13	14,250.00	14,290.00	13,650.00	14,060.00	14,060.00	254,499
2026-02-12	14,000.00	14,410.00	13,300.00	14,290.00	14,290.00	314,145
2026-02-11	13,890.00	14,210.00	13,580.00	14,000.00	14,000.00	127,296
2026-02-10	13,300.00	14,495.00	13,300.00	13,870.00	13,870.00	235,937
2026-02-09	12,990.00	13,500.00	12,690.00	13,300.00	13,300.00	155,534
2026-02-06	12,930.00	12,980.00	12,280.00	12,660.00	12,660.00	117,759
2026-02-05	12,710.00	13,210.00	12,540.00	12,930.00	12,930.00	74,779
2026-02-04	13,200.00	13,200.00	12,590.00	12,840.00	12,840.00	156,308
2026-02-03	12,610.00	13,650.00	12,010.00	13,240.00	13,240.00	243,339
2026-02-02	12,300.00	13,100.00	12,110.00	12,610.00	12,610.00	282,234
2026-01-30	11,700.00	12,330.00	11,200.00	12,300.00	12,300.00	186,416
2026-01-29	10,860.00	11,990.00	10,860.00	11,700.00	11,700.00	322,602
2026-01-28	10,850.00	11,040.00	10,620.00	10,900.00	10,900.00	84,911
2026-01-27	10,790.00	11,180.00	10,790.00	10,850.00	10,850.00	108,161
2026-01-26	10,510.00	10,900.00	10,270.00	10,780.00	10,780.00	109,389
2026-01-23	10,550.00	10,740.00	10,280.00	10,510.00	10,510.00	158,334
2026-01-22	10,620.00	10,990.00	10,270.00	10,550.00	10,550.00	110,802
2026-01-21	11,000.00	11,000.00	10,610.00	10,670.00	10,670.00	81,835
2026-01-20	10,970.00	11,130.00	10,480.00	11,000.00	11,000.00	108,626

← NewerPage 3 of 21 · 1,225 trading daysOlder →

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.