A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,440.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,188.21 | 87,159 |
| 2025-10-22 | 6,580.00 | 6,690.00 | 6,460.00 | 6,500.00 | 6,294.74 | 43,951 |
| 2025-10-21 | 6,710.00 | 6,980.00 | 6,500.00 | 6,700.00 | 6,488.42 | 257,818 |
| 2025-10-20 | 6,550.00 | 6,650.00 | 6,440.00 | 6,650.00 | 6,440.00 | 67,641 |
| 2025-10-17 | 6,830.00 | 6,840.00 | 6,440.00 | 6,550.00 | 6,343.16 | 214,629 |
| 2025-10-16 | 7,090.00 | 7,090.00 | 6,790.00 | 6,810.00 | 6,594.95 | 106,877 |
| 2025-10-15 | 6,800.00 | 7,150.00 | 6,700.00 | 7,140.00 | 6,914.53 | 93,835 |
| 2025-10-14 | 6,980.00 | 6,980.00 | 6,740.00 | 6,800.00 | 6,585.26 | 54,194 |
| 2025-10-13 | 6,750.00 | 6,980.00 | 6,660.00 | 6,880.00 | 6,662.74 | 74,161 |
| 2025-10-10 | 7,100.00 | 7,100.00 | 6,750.00 | 6,750.00 | 6,536.84 | 76,598 |
| 2025-10-02 | 6,940.00 | 7,020.00 | 6,830.00 | 6,970.00 | 6,749.89 | 72,120 |
| 2025-10-01 | 7,000.00 | 7,140.00 | 6,830.00 | 6,880.00 | 6,662.74 | 86,160 |
| 2025-09-30 | 7,100.00 | 7,280.00 | 6,980.00 | 7,000.00 | 6,778.95 | 97,879 |
| 2025-09-29 | 7,280.00 | 7,420.00 | 7,100.00 | 7,100.00 | 6,875.79 | 67,337 |
| 2025-09-26 | 7,140.00 | 7,350.00 | 7,040.00 | 7,280.00 | 7,050.11 | 127,761 |
| 2025-09-25 | 7,100.00 | 7,190.00 | 6,980.00 | 7,150.00 | 6,924.21 | 100,849 |
| 2025-09-24 | 7,320.00 | 7,390.00 | 7,000.00 | 7,100.00 | 6,875.79 | 134,238 |
| 2025-09-23 | 7,600.00 | 7,600.00 | 7,310.00 | 7,320.00 | 7,088.84 | 102,886 |
| 2025-09-22 | 7,180.00 | 7,730.00 | 7,180.00 | 7,600.00 | 7,360.00 | 312,902 |
| 2025-09-19 | 7,230.00 | 7,320.00 | 7,180.00 | 7,180.00 | 6,953.26 | 74,289 |
| 2025-09-18 | 7,140.00 | 7,290.00 | 7,000.00 | 7,230.00 | 7,001.68 | 85,872 |
| 2025-09-17 | 7,050.00 | 7,190.00 | 6,820.00 | 7,140.00 | 6,914.53 | 87,393 |
| 2025-09-16 | 7,300.00 | 7,380.00 | 7,000.00 | 7,050.00 | 6,827.37 | 155,113 |
| 2025-09-15 | 7,450.00 | 7,510.00 | 7,230.00 | 7,290.00 | 7,059.79 | 67,548 |
| 2025-09-12 | 7,290.00 | 7,400.00 | 7,160.00 | 7,400.00 | 7,166.32 | 98,536 |
| 2025-09-11 | 7,180.00 | 7,240.00 | 7,020.00 | 7,240.00 | 7,011.37 | 119,162 |
| 2025-09-10 | 7,200.00 | 7,200.00 | 7,010.00 | 7,190.00 | 6,962.95 | 133,902 |
| 2025-09-09 | 7,190.00 | 7,250.00 | 7,120.00 | 7,160.00 | 6,933.89 | 44,659 |
| 2025-09-08 | 6,940.00 | 7,160.00 | 6,880.00 | 7,150.00 | 6,924.21 | 86,297 |
| 2025-09-05 | 7,000.00 | 7,090.00 | 6,940.00 | 6,940.00 | 6,720.84 | 34,122 |
| 2025-09-04 | 7,060.00 | 7,180.00 | 6,860.00 | 6,910.00 | 6,691.79 | 57,738 |
| 2025-09-03 | 7,020.00 | 7,100.00 | 6,920.00 | 7,060.00 | 6,837.05 | 108,682 |
| 2025-09-02 | 7,040.00 | 7,130.00 | 6,980.00 | 7,020.00 | 6,798.32 | 76,785 |
| 2025-09-01 | 6,850.00 | 7,040.00 | 6,730.00 | 7,040.00 | 6,817.68 | 153,785 |
| 2025-08-29 | 6,680.00 | 6,850.00 | 6,680.00 | 6,820.00 | 6,604.63 | 54,361 |
| 2025-08-28 | 6,870.00 | 6,950.00 | 6,690.00 | 6,770.00 | 6,556.21 | 105,396 |
| 2025-08-27 | 6,790.00 | 6,840.00 | 6,690.00 | 6,760.00 | 6,546.53 | 71,961 |
| 2025-08-26 | 6,750.00 | 6,890.00 | 6,700.00 | 6,800.00 | 6,585.26 | 133,190 |
| 2025-08-25 | 6,900.00 | 6,900.00 | 6,650.00 | 6,750.00 | 6,536.84 | 95,523 |
| 2025-08-22 | 6,740.00 | 6,930.00 | 6,740.00 | 6,870.00 | 6,653.05 | 62,925 |
| 2025-08-21 | 6,680.00 | 6,970.00 | 6,680.00 | 6,740.00 | 6,527.16 | 53,432 |
| 2025-08-20 | 6,890.00 | 6,900.00 | 6,550.00 | 6,720.00 | 6,507.79 | 166,087 |
| 2025-08-19 | 6,940.00 | 7,040.00 | 6,850.00 | 6,890.00 | 6,672.42 | 128,239 |
| 2025-08-18 | 7,030.00 | 7,050.00 | 6,820.00 | 6,940.00 | 6,720.84 | 104,561 |
| 2025-08-14 | 7,100.00 | 7,160.00 | 6,440.00 | 7,030.00 | 6,808.00 | 625,923 |
| 2025-08-13 | 6,990.00 | 7,520.00 | 6,930.00 | 7,450.00 | 7,214.74 | 562,709 |
| 2025-08-12 | 6,660.00 | 7,350.00 | 6,660.00 | 6,990.00 | 6,769.26 | 783,903 |
| 2025-08-11 | 6,240.00 | 6,850.00 | 6,240.00 | 6,760.00 | 6,546.53 | 381,013 |
| 2025-08-08 | 6,190.00 | 6,420.00 | 6,170.00 | 6,260.00 | 6,062.32 | 131,696 |
| 2025-08-07 | 6,200.00 | 6,200.00 | 6,040.00 | 6,190.00 | 5,994.53 | 33,434 |
| 2025-08-06 | 6,060.00 | 6,110.00 | 6,020.00 | 6,050.00 | 5,858.95 | 21,914 |
| 2025-08-05 | 6,010.00 | 6,110.00 | 5,990.00 | 6,060.00 | 5,868.63 | 31,874 |
| 2025-08-04 | 5,910.00 | 6,110.00 | 5,870.00 | 6,010.00 | 5,820.21 | 85,976 |
| 2025-08-01 | 6,320.00 | 6,320.00 | 5,930.00 | 5,970.00 | 5,781.47 | 109,179 |
| 2025-07-31 | 6,080.00 | 6,330.00 | 5,990.00 | 6,300.00 | 6,101.05 | 91,479 |
| 2025-07-30 | 6,140.00 | 6,180.00 | 6,060.00 | 6,120.00 | 5,926.74 | 59,480 |
| 2025-07-29 | 5,960.00 | 6,270.00 | 5,920.00 | 6,190.00 | 5,994.53 | 152,043 |
| 2025-07-28 | 5,890.00 | 5,970.00 | 5,790.00 | 5,950.00 | 5,762.11 | 93,144 |
| 2025-07-25 | 5,910.00 | 6,060.00 | 5,890.00 | 5,970.00 | 5,781.47 | 63,304 |
| 2025-07-24 | 6,050.00 | 6,070.00 | 5,940.00 | 5,980.00 | 5,791.16 | 75,145 |
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.