Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 244920.KO stock page

A Plus Asset Advisor Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-234,420.004,420.004,265.004,395.004,256.2141,241
2025-04-224,310.004,425.004,205.004,350.004,212.6352,496
2025-04-214,360.004,435.004,340.004,355.004,217.4735,511
2025-04-184,350.004,380.004,290.004,360.004,222.3212,105
2025-04-174,455.004,470.004,330.004,345.004,207.7945,686
2025-04-164,390.004,505.004,385.004,455.004,314.3299,229
2025-04-154,285.004,470.004,275.004,390.004,251.37103,904
2025-04-144,100.004,335.004,100.004,285.004,149.68108,645
2025-04-114,075.004,165.004,060.004,130.003,999.5870,681
2025-04-104,110.004,180.004,030.004,155.004,023.79143,721
2025-04-093,870.004,090.003,870.004,070.003,941.47108,329
2025-04-083,945.004,060.003,895.004,060.003,931.7980,367
2025-04-074,060.004,060.003,885.003,885.003,762.3267,138
2025-04-044,020.004,090.003,990.004,090.003,960.8423,606
2025-04-034,010.004,080.003,990.004,020.003,893.0520,108
2025-04-024,085.004,085.003,995.004,010.003,883.3728,934
2025-04-013,995.004,090.003,995.004,085.003,956.0057,011
2025-03-314,150.004,150.003,990.003,995.003,868.8481,437
2025-03-284,045.004,185.004,030.004,165.004,033.4776,700
2025-03-274,040.004,090.003,995.004,060.003,931.7960,778
2025-03-264,010.004,060.004,000.004,040.003,912.4220,711
2025-03-253,985.004,055.003,985.004,020.003,893.0544,111
2025-03-243,990.004,035.003,970.003,985.003,859.1671,053
2025-03-214,025.004,025.003,955.003,990.003,864.0038,404
2025-03-203,985.004,050.003,980.004,025.003,897.8937,738
2025-03-194,015.004,015.003,980.003,985.003,859.1639,403
2025-03-183,995.004,015.003,960.003,985.003,859.1612,438
2025-03-174,100.004,120.003,955.003,995.003,868.8447,029
2025-03-143,995.004,015.003,960.004,000.003,873.6850,187
2025-03-134,010.004,010.003,970.004,000.003,873.685,751
2025-03-124,025.004,025.003,965.004,000.003,873.6824,078
2025-03-113,995.004,025.003,915.004,000.003,873.6874,759
2025-03-104,000.004,010.003,945.003,995.003,868.8439,426
2025-03-073,990.004,050.003,990.004,000.003,873.68109,924
2025-03-064,040.004,090.004,010.004,030.003,902.7491,256
2025-03-054,105.004,115.004,005.004,075.003,946.3255,727
2025-03-044,105.004,105.004,015.004,055.003,926.9542,444
2025-02-284,090.004,215.004,050.004,115.003,985.05161,619
2025-02-274,095.004,095.004,010.004,090.003,960.8443,051
2025-02-264,060.004,140.004,045.004,095.003,965.6863,058
2025-02-254,095.004,130.004,055.004,065.003,936.6359,068
2025-02-244,125.004,125.004,040.004,095.003,965.6866,304
2025-02-214,095.004,160.004,060.004,155.004,023.7965,017
2025-02-204,070.004,145.004,010.004,125.003,994.7477,395
2025-02-194,145.004,145.004,025.004,030.003,902.74320,769
2025-02-184,175.004,175.004,000.004,080.003,951.1636,531
2025-02-174,140.004,140.003,970.004,105.003,975.3715,248
2025-02-144,050.004,145.003,965.004,030.003,902.74104,899
2025-02-134,185.004,185.004,010.004,045.003,917.2629,268
2025-02-124,155.004,155.003,950.004,030.003,902.7472,865
2025-02-114,145.004,170.004,035.004,155.004,023.79171,872
2025-02-104,130.004,190.004,075.004,180.004,048.0060,811
2025-02-074,105.004,190.004,090.004,125.003,994.7427,930
2025-02-064,155.004,180.004,115.004,155.004,023.7942,246
2025-02-054,120.004,185.004,090.004,155.004,023.7977,857
2025-02-044,055.004,135.004,050.004,100.003,970.5356,697
2025-02-034,065.004,165.003,975.004,050.003,922.1141,635
2025-01-314,065.004,170.004,005.004,100.003,970.5346,018
2025-01-244,105.004,135.004,035.004,065.003,936.6347,396
2025-01-234,165.004,230.004,040.004,070.003,941.4769,678
← NewerPage 7 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27200.0000 KRW
2023-12-27200.0000 KRW
2022-12-28200.0000 KRW
2021-12-29150.0000 KRW
2020-12-29350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.