A Plus Asset Advisor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,030.00 | 6,120.00 | 5,970.00 | 6,040.00 | 5,849.26 | 84,444 |
| 2025-07-22 | 6,000.00 | 6,090.00 | 5,950.00 | 6,010.00 | 5,820.21 | 33,906 |
| 2025-07-21 | 6,330.00 | 6,440.00 | 5,970.00 | 6,000.00 | 5,810.53 | 147,716 |
| 2025-07-18 | 6,250.00 | 6,500.00 | 6,250.00 | 6,330.00 | 6,130.11 | 76,839 |
| 2025-07-17 | 6,300.00 | 6,300.00 | 6,130.00 | 6,250.00 | 6,052.63 | 35,775 |
| 2025-07-16 | 6,570.00 | 6,570.00 | 6,230.00 | 6,250.00 | 6,052.63 | 68,711 |
| 2025-07-15 | 6,440.00 | 6,550.00 | 6,330.00 | 6,520.00 | 6,314.11 | 122,218 |
| 2025-07-14 | 6,440.00 | 6,500.00 | 6,250.00 | 6,440.00 | 6,236.63 | 180,932 |
| 2025-07-11 | 6,480.00 | 6,520.00 | 6,230.00 | 6,310.00 | 6,110.74 | 90,105 |
| 2025-07-10 | 6,400.00 | 6,490.00 | 6,270.00 | 6,480.00 | 6,275.37 | 242,318 |
| 2025-07-09 | 6,140.00 | 6,270.00 | 6,090.00 | 6,270.00 | 6,072.00 | 114,778 |
| 2025-07-08 | 5,940.00 | 6,220.00 | 5,910.00 | 6,140.00 | 5,946.11 | 134,219 |
| 2025-07-07 | 6,000.00 | 6,000.00 | 5,740.00 | 5,940.00 | 5,752.42 | 41,649 |
| 2025-07-04 | 5,940.00 | 6,010.00 | 5,780.00 | 5,780.00 | 5,597.47 | 137,443 |
| 2025-07-03 | 5,930.00 | 6,020.00 | 5,850.00 | 5,940.00 | 5,752.42 | 106,051 |
| 2025-07-02 | 6,050.00 | 6,130.00 | 5,840.00 | 5,930.00 | 5,742.74 | 206,973 |
| 2025-07-01 | 6,000.00 | 6,150.00 | 5,910.00 | 5,910.00 | 5,723.37 | 88,432 |
| 2025-06-30 | 6,050.00 | 6,110.00 | 5,880.00 | 5,920.00 | 5,733.05 | 78,953 |
| 2025-06-27 | 6,200.00 | 6,220.00 | 5,980.00 | 6,020.00 | 5,829.89 | 53,360 |
| 2025-06-26 | 6,300.00 | 6,300.00 | 6,030.00 | 6,200.00 | 6,004.21 | 104,182 |
| 2025-06-25 | 6,340.00 | 6,340.00 | 6,030.00 | 6,300.00 | 6,101.05 | 106,877 |
| 2025-06-24 | 6,170.00 | 6,340.00 | 5,980.00 | 6,150.00 | 5,955.79 | 79,269 |
| 2025-06-23 | 6,050.00 | 6,330.00 | 5,950.00 | 6,110.00 | 5,917.05 | 89,274 |
| 2025-06-20 | 5,970.00 | 6,100.00 | 5,920.00 | 6,050.00 | 5,858.95 | 56,328 |
| 2025-06-19 | 6,010.00 | 6,140.00 | 5,910.00 | 5,970.00 | 5,781.47 | 152,797 |
| 2025-06-18 | 5,950.00 | 6,140.00 | 5,910.00 | 5,980.00 | 5,791.16 | 97,485 |
| 2025-06-17 | 6,220.00 | 6,220.00 | 5,880.00 | 5,920.00 | 5,733.05 | 141,968 |
| 2025-06-16 | 6,130.00 | 6,200.00 | 5,980.00 | 6,130.00 | 5,936.42 | 117,829 |
| 2025-06-13 | 6,200.00 | 6,330.00 | 6,000.00 | 6,160.00 | 5,965.47 | 321,681 |
| 2025-06-12 | 6,200.00 | 6,230.00 | 6,030.00 | 6,080.00 | 5,888.00 | 1,204,592 |
| 2025-06-11 | 6,140.00 | 6,460.00 | 5,880.00 | 6,190.00 | 5,994.53 | 203,298 |
| 2025-06-10 | 6,210.00 | 6,260.00 | 5,970.00 | 6,050.00 | 5,858.95 | 108,558 |
| 2025-06-09 | 6,330.00 | 6,400.00 | 6,100.00 | 6,130.00 | 5,936.42 | 67,982 |
| 2025-06-05 | 6,270.00 | 6,460.00 | 6,270.00 | 6,330.00 | 6,130.11 | 110,449 |
| 2025-06-04 | 6,050.00 | 6,380.00 | 5,860.00 | 6,310.00 | 6,110.74 | 221,718 |
| 2025-06-02 | 6,110.00 | 6,220.00 | 5,940.00 | 6,110.00 | 5,917.05 | 101,223 |
| 2025-05-30 | 6,020.00 | 6,040.00 | 5,780.00 | 6,020.00 | 5,829.89 | 114,168 |
| 2025-05-29 | 5,700.00 | 6,100.00 | 5,700.00 | 5,980.00 | 5,791.16 | 284,451 |
| 2025-05-28 | 5,470.00 | 5,790.00 | 5,400.00 | 5,700.00 | 5,520.00 | 192,169 |
| 2025-05-27 | 5,240.00 | 5,580.00 | 5,240.00 | 5,460.00 | 5,287.58 | 239,080 |
| 2025-05-26 | 5,130.00 | 5,320.00 | 5,050.00 | 5,300.00 | 5,132.63 | 81,009 |
| 2025-05-23 | 4,970.00 | 5,150.00 | 4,925.00 | 5,130.00 | 4,968.00 | 36,591 |
| 2025-05-22 | 5,050.00 | 5,070.00 | 4,940.00 | 4,970.00 | 4,813.05 | 22,605 |
| 2025-05-21 | 5,150.00 | 5,150.00 | 4,985.00 | 5,050.00 | 4,890.53 | 78,908 |
| 2025-05-20 | 5,210.00 | 5,280.00 | 5,140.00 | 5,180.00 | 5,016.42 | 34,143 |
| 2025-05-19 | 5,250.00 | 5,300.00 | 5,140.00 | 5,210.00 | 5,045.47 | 65,348 |
| 2025-05-16 | 5,150.00 | 5,410.00 | 5,150.00 | 5,300.00 | 5,132.63 | 143,015 |
| 2025-05-15 | 5,200.00 | 5,240.00 | 5,090.00 | 5,210.00 | 5,045.47 | 108,992 |
| 2025-05-14 | 5,180.00 | 5,250.00 | 5,090.00 | 5,200.00 | 5,035.79 | 99,354 |
| 2025-05-13 | 4,940.00 | 5,220.00 | 4,940.00 | 5,180.00 | 5,016.42 | 227,486 |
| 2025-05-12 | 4,750.00 | 5,080.00 | 4,695.00 | 5,030.00 | 4,871.16 | 492,635 |
| 2025-05-09 | 4,730.00 | 4,775.00 | 4,625.00 | 4,750.00 | 4,600.00 | 58,129 |
| 2025-05-08 | 4,655.00 | 4,725.00 | 4,580.00 | 4,725.00 | 4,575.79 | 81,383 |
| 2025-05-07 | 4,665.00 | 4,800.00 | 4,615.00 | 4,650.00 | 4,503.16 | 41,254 |
| 2025-05-02 | 4,790.00 | 4,805.00 | 4,680.00 | 4,690.00 | 4,541.89 | 72,870 |
| 2025-04-30 | 4,595.00 | 4,880.00 | 4,595.00 | 4,715.00 | 4,566.11 | 381,063 |
| 2025-04-29 | 4,275.00 | 4,665.00 | 4,230.00 | 4,635.00 | 4,488.63 | 320,972 |
| 2025-04-28 | 4,345.00 | 4,345.00 | 4,275.00 | 4,275.00 | 4,140.00 | 21,036 |
| 2025-04-25 | 4,350.00 | 4,380.00 | 4,300.00 | 4,350.00 | 4,212.63 | 28,953 |
| 2025-04-24 | 4,395.00 | 4,395.00 | 4,300.00 | 4,315.00 | 4,178.74 | 30,628 |
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.