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
2025-01-224,205.004,250.004,155.004,160.004,028.6340,914
2025-01-214,205.004,310.004,170.004,250.004,115.7932,985
2025-01-204,320.004,355.004,030.004,230.004,096.42133,325
2025-01-174,205.004,365.004,180.004,365.004,227.1696,714
2025-01-164,110.004,225.004,105.004,160.004,028.6348,867
2025-01-154,070.004,190.004,070.004,110.003,980.2153,645
2025-01-144,200.004,200.004,110.004,110.003,980.2124,059
2025-01-134,325.004,325.004,160.004,165.004,033.4743,193
2025-01-104,280.004,340.004,205.004,240.004,106.1138,172
2025-01-094,300.004,345.004,195.004,280.004,144.84150,390
2025-01-084,395.004,395.004,180.004,260.004,125.47284,761
2025-01-074,445.004,475.004,350.004,395.004,256.2157,221
2025-01-064,355.004,495.004,355.004,445.004,304.6327,969
2025-01-034,325.004,470.004,325.004,400.004,261.0555,953
2025-01-024,410.004,565.004,340.004,385.004,246.5344,675
2024-12-304,445.004,575.004,375.004,410.004,270.7420,144
2024-12-274,430.004,585.004,380.004,445.004,304.6353,269
2024-12-264,640.004,670.004,500.004,600.004,261.0599,023
2024-12-244,570.004,620.004,490.004,600.004,261.0550,122
2024-12-234,465.004,635.004,465.004,570.004,233.2639,581
2024-12-204,490.004,555.004,410.004,490.004,159.1632,846
2024-12-194,480.004,575.004,450.004,490.004,159.1626,124
2024-12-184,590.004,650.004,500.004,525.004,191.5827,786
2024-12-174,535.004,640.004,510.004,590.004,251.7938,856
2024-12-164,635.004,760.004,530.004,535.004,200.8442,066
2024-12-134,625.004,695.004,565.004,635.004,293.4714,807
2024-12-124,635.004,760.004,620.004,655.004,312.0033,216
2024-12-114,585.004,685.004,545.004,685.004,339.7956,912
2024-12-104,350.004,660.004,350.004,590.004,251.7999,409
2024-12-094,460.004,460.004,305.004,375.004,052.6356,717
2024-12-064,555.004,655.004,410.004,460.004,131.3762,979
2024-12-054,660.004,680.004,555.004,555.004,219.3743,265
2024-12-044,740.004,780.004,620.004,725.004,376.8448,474
2024-12-034,585.004,840.004,580.004,810.004,455.5887,336
2024-12-024,705.004,760.004,600.004,650.004,307.3753,674
2024-11-294,785.004,800.004,605.004,760.004,409.2689,509
2024-11-284,665.004,745.004,605.004,675.004,330.5351,447
2024-11-274,590.004,765.004,585.004,645.004,302.7475,269
2024-11-264,625.004,650.004,460.004,630.004,288.8488,242
2024-11-254,545.004,615.004,500.004,510.004,177.6843,904
2024-11-224,480.004,625.004,465.004,545.004,210.1165,357
2024-11-214,480.004,500.004,445.004,480.004,149.8927,846
2024-11-204,530.004,545.004,435.004,480.004,149.8918,049
2024-11-194,560.004,580.004,465.004,545.004,210.1134,738
2024-11-184,615.004,680.004,460.004,530.004,196.2138,056
2024-11-154,520.004,640.004,420.004,615.004,274.95100,204
2024-11-144,305.004,655.004,305.004,575.004,237.8986,145
2024-11-134,400.004,460.004,355.004,385.004,061.8923,342
2024-11-124,450.004,750.004,375.004,405.004,080.42110,706
2024-11-114,605.004,605.004,455.004,490.004,159.1677,202
2024-11-084,405.004,700.004,405.004,555.004,219.37114,834
2024-11-074,525.004,525.004,425.004,450.004,122.1123,810
2024-11-064,610.004,610.004,415.004,545.004,210.1144,652
2024-11-054,650.004,660.004,515.004,610.004,270.3257,822
2024-11-044,455.004,645.004,380.004,645.004,302.7477,837
2024-11-014,275.004,520.004,200.004,455.004,126.74124,030
2024-10-314,280.004,310.004,235.004,300.003,983.1629,601
2024-10-304,235.004,300.004,205.004,280.003,964.6342,964
2024-10-294,215.004,235.004,115.004,235.003,922.9521,583
2024-10-284,100.004,220.004,100.004,215.003,904.4242,206
← NewerPage 8 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.