A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,970.00 | 11,130.00 | 10,480.00 | 11,000.00 | 11,000.00 | 108,626 |
| 2026-01-19 | 10,720.00 | 11,120.00 | 10,350.00 | 10,980.00 | 10,980.00 | 180,111 |
| 2026-01-16 | 9,810.00 | 10,750.00 | 9,810.00 | 10,730.00 | 10,730.00 | 388,556 |
| 2026-01-15 | 10,490.00 | 10,490.00 | 9,800.00 | 9,880.00 | 9,880.00 | 147,444 |
| 2026-01-14 | 9,680.00 | 10,550.00 | 9,610.00 | 10,300.00 | 10,300.00 | 319,098 |
| 2026-01-13 | 9,400.00 | 10,100.00 | 9,250.00 | 9,770.00 | 9,770.00 | 515,207 |
| 2026-01-12 | 9,250.00 | 9,360.00 | 9,070.00 | 9,250.00 | 9,250.00 | 102,998 |
| 2026-01-09 | 9,440.00 | 9,500.00 | 9,060.00 | 9,220.00 | 9,220.00 | 104,564 |
| 2026-01-08 | 9,460.00 | 9,580.00 | 9,400.00 | 9,430.00 | 9,430.00 | 192,253 |
| 2026-01-07 | 9,200.00 | 9,590.00 | 9,060.00 | 9,460.00 | 9,460.00 | 231,824 |
| 2026-01-06 | 9,170.00 | 9,470.00 | 9,110.00 | 9,200.00 | 9,200.00 | 98,028 |
| 2026-01-05 | 9,250.00 | 9,830.00 | 9,140.00 | 9,270.00 | 9,270.00 | 173,063 |
| 2026-01-02 | 8,940.00 | 9,320.00 | 8,810.00 | 9,250.00 | 9,250.00 | 248,879 |
| 2025-12-30 | 8,910.00 | 9,050.00 | 8,830.00 | 8,940.00 | 8,940.00 | 115,345 |
| 2025-12-29 | 9,200.00 | 9,490.00 | 8,950.00 | 9,040.00 | 9,040.00 | 181,867 |
| 2025-12-26 | 9,850.00 | 9,900.00 | 9,260.00 | 9,500.00 | 9,200.00 | 238,184 |
| 2025-12-24 | 9,700.00 | 10,130.00 | 9,470.00 | 9,850.00 | 9,538.95 | 252,516 |
| 2025-12-23 | 9,720.00 | 10,070.00 | 9,580.00 | 9,700.00 | 9,393.68 | 408,135 |
| 2025-12-22 | 9,340.00 | 9,690.00 | 9,340.00 | 9,600.00 | 9,296.84 | 110,497 |
| 2025-12-19 | 9,260.00 | 9,600.00 | 9,160.00 | 9,560.00 | 9,258.11 | 158,951 |
| 2025-12-18 | 9,430.00 | 9,570.00 | 9,230.00 | 9,260.00 | 8,967.58 | 334,208 |
| 2025-12-17 | 9,350.00 | 9,500.00 | 8,940.00 | 9,430.00 | 9,132.21 | 317,190 |
| 2025-12-16 | 8,820.00 | 9,600.00 | 8,820.00 | 9,350.00 | 9,054.74 | 725,039 |
| 2025-12-15 | 8,860.00 | 8,900.00 | 8,540.00 | 8,820.00 | 8,541.47 | 373,558 |
| 2025-12-12 | 8,950.00 | 8,950.00 | 8,730.00 | 8,860.00 | 8,580.21 | 155,693 |
| 2025-12-11 | 8,930.00 | 9,000.00 | 8,810.00 | 8,820.00 | 8,541.47 | 436,974 |
| 2025-12-10 | 9,140.00 | 9,140.00 | 8,900.00 | 8,930.00 | 8,648.00 | 379,698 |
| 2025-12-09 | 9,090.00 | 9,260.00 | 9,010.00 | 9,150.00 | 8,861.05 | 214,289 |
| 2025-12-08 | 9,000.00 | 9,270.00 | 9,000.00 | 9,100.00 | 8,812.63 | 590,213 |
| 2025-12-05 | 8,340.00 | 8,650.00 | 8,060.00 | 8,570.00 | 8,299.37 | 413,326 |
| 2025-12-04 | 8,290.00 | 8,610.00 | 8,200.00 | 8,390.00 | 8,125.05 | 446,350 |
| 2025-12-03 | 8,230.00 | 9,050.00 | 8,090.00 | 8,310.00 | 8,047.58 | 627,572 |
| 2025-12-02 | 8,500.00 | 8,570.00 | 8,120.00 | 8,230.00 | 7,970.11 | 256,246 |
| 2025-12-01 | 8,180.00 | 8,670.00 | 8,180.00 | 8,520.00 | 8,250.95 | 262,915 |
| 2025-11-28 | 8,690.00 | 8,750.00 | 8,130.00 | 8,270.00 | 8,008.84 | 332,587 |
| 2025-11-27 | 8,830.00 | 8,830.00 | 8,500.00 | 8,690.00 | 8,415.58 | 228,769 |
| 2025-11-26 | 8,370.00 | 8,930.00 | 8,350.00 | 8,740.00 | 8,464.00 | 458,365 |
| 2025-11-25 | 7,960.00 | 8,880.00 | 7,960.00 | 8,450.00 | 8,183.16 | 2,142,382 |
| 2025-11-24 | 8,050.00 | 8,110.00 | 7,800.00 | 7,960.00 | 7,708.63 | 360,197 |
| 2025-11-21 | 8,070.00 | 8,160.00 | 7,990.00 | 8,010.00 | 7,757.05 | 443,200 |
| 2025-11-20 | 8,150.00 | 8,500.00 | 8,070.00 | 8,070.00 | 7,815.16 | 726,209 |
| 2025-11-19 | 7,910.00 | 9,190.00 | 7,740.00 | 8,160.00 | 7,902.32 | 7,649,822 |
| 2025-11-18 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,427.79 | 391,758 |
| 2025-11-17 | 6,140.00 | 6,180.00 | 5,620.00 | 5,900.00 | 5,713.68 | 879,790 |
| 2025-11-14 | 6,290.00 | 6,300.00 | 5,950.00 | 6,140.00 | 5,946.11 | 45,984 |
| 2025-11-13 | 6,090.00 | 6,490.00 | 6,060.00 | 6,300.00 | 6,101.05 | 78,766 |
| 2025-11-12 | 6,010.00 | 6,140.00 | 5,950.00 | 6,090.00 | 5,897.68 | 21,838 |
| 2025-11-11 | 6,080.00 | 6,340.00 | 6,050.00 | 6,050.00 | 5,858.95 | 50,195 |
| 2025-11-10 | 5,850.00 | 6,170.00 | 5,840.00 | 6,130.00 | 5,936.42 | 56,142 |
| 2025-11-07 | 5,970.00 | 6,020.00 | 5,600.00 | 5,840.00 | 5,655.58 | 106,862 |
| 2025-11-06 | 6,000.00 | 6,080.00 | 5,820.00 | 5,970.00 | 5,781.47 | 51,562 |
| 2025-11-05 | 6,050.00 | 6,050.00 | 5,780.00 | 6,000.00 | 5,810.53 | 89,930 |
| 2025-11-04 | 6,070.00 | 6,130.00 | 5,940.00 | 6,050.00 | 5,858.95 | 109,441 |
| 2025-11-03 | 6,310.00 | 6,310.00 | 6,030.00 | 6,070.00 | 5,878.32 | 146,673 |
| 2025-10-31 | 6,240.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,033.26 | 106,756 |
| 2025-10-30 | 6,240.00 | 6,250.00 | 6,040.00 | 6,120.00 | 5,926.74 | 487,992 |
| 2025-10-29 | 6,450.00 | 6,450.00 | 6,100.00 | 6,250.00 | 6,052.63 | 241,489 |
| 2025-10-28 | 6,450.00 | 6,520.00 | 6,250.00 | 6,340.00 | 6,139.79 | 258,439 |
| 2025-10-27 | 6,490.00 | 6,540.00 | 6,300.00 | 6,510.00 | 6,304.42 | 168,921 |
| 2025-10-24 | 6,390.00 | 6,520.00 | 6,320.00 | 6,490.00 | 6,285.05 | 58,605 |
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.