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
2024-10-254,110.004,135.004,080.004,105.003,802.537,143
2024-10-244,140.004,145.004,090.004,110.003,807.1624,140
2024-10-234,110.004,180.004,075.004,140.003,834.9521,917
2024-10-224,180.004,195.004,110.004,145.003,839.5815,427
2024-10-214,185.004,200.004,160.004,180.003,872.0013,659
2024-10-184,235.004,235.004,165.004,185.003,876.6321,648
2024-10-174,215.004,260.004,215.004,235.003,922.9544,033
2024-10-164,180.004,260.004,160.004,215.003,904.4218,446
2024-10-154,160.004,180.004,130.004,175.003,867.3714,631
2024-10-144,150.004,180.004,145.004,170.003,862.747,359
2024-10-114,180.004,205.004,160.004,180.003,872.007,681
2024-10-104,140.004,220.004,140.004,180.003,872.0045,788
2024-10-084,225.004,230.004,155.004,195.003,885.8940,942
2024-10-074,185.004,225.004,180.004,225.003,913.6815,928
2024-10-044,205.004,240.004,180.004,205.003,895.1621,951
2024-10-024,240.004,240.004,170.004,200.003,890.5314,552
2024-09-304,300.004,300.004,230.004,240.003,927.5816,682
2024-09-274,265.004,325.004,260.004,280.003,964.6327,859
2024-09-264,185.004,270.004,160.004,265.003,950.7417,173
2024-09-254,200.004,235.004,160.004,185.003,876.6331,391
2024-09-244,230.004,230.004,175.004,200.003,890.5320,589
2024-09-234,100.004,255.004,090.004,230.003,918.3255,649
2024-09-204,040.004,145.004,040.004,110.003,807.1648,318
2024-09-194,090.004,095.004,005.004,040.003,742.3217,922
2024-09-134,035.004,070.004,015.004,070.003,770.1138,140
2024-09-124,000.004,070.004,000.004,045.003,746.9510,643
2024-09-114,040.004,080.003,995.003,995.003,700.6335,255
2024-09-104,040.004,070.003,995.004,040.003,742.3223,306
2024-09-094,005.004,065.003,940.004,040.003,742.3246,605
2024-09-064,070.004,070.003,990.004,005.003,709.8931,389
2024-09-054,050.004,165.004,020.004,070.003,770.1161,033
2024-09-044,055.004,150.003,985.004,020.003,723.7972,667
2024-09-034,150.004,155.004,115.004,115.003,811.7918,935
2024-09-024,120.004,165.004,115.004,150.003,844.2144,218
2024-08-304,160.004,205.004,125.004,160.003,853.4756,171
2024-08-294,150.004,200.004,115.004,160.003,853.4730,705
2024-08-284,210.004,235.004,135.004,155.003,848.8440,732
2024-08-274,230.004,230.004,140.004,210.003,899.7921,933
2024-08-264,285.004,295.004,170.004,225.003,913.6835,953
2024-08-234,320.004,365.004,250.004,285.003,969.2635,069
2024-08-224,300.004,450.004,250.004,320.004,001.6875,667
2024-08-214,475.004,475.004,230.004,305.003,987.7958,116
2024-08-204,220.004,480.004,220.004,480.004,149.89185,758
2024-08-194,230.004,285.004,155.004,220.003,909.0598,802
2024-08-164,025.004,530.003,980.004,230.003,918.32645,412
2024-08-143,835.004,110.003,825.004,000.003,705.2678,281
2024-08-133,880.003,880.003,805.003,835.003,552.4227,867
2024-08-123,910.003,950.003,860.003,880.003,594.1123,805
2024-08-093,870.003,925.003,845.003,910.003,621.8922,323
2024-08-083,830.003,910.003,765.003,850.003,566.3224,684
2024-08-073,750.003,925.003,750.003,830.003,547.7941,243
2024-08-063,650.003,875.003,645.003,750.003,473.68116,514
2024-08-053,870.004,000.003,535.003,585.003,320.8490,353
2024-08-024,005.004,030.003,900.003,940.003,649.6838,568
2024-08-013,985.004,010.003,950.004,010.003,714.5322,445
2024-07-313,950.004,005.003,950.003,965.003,672.8416,125
2024-07-304,000.004,005.003,960.003,990.003,696.0020,247
2024-07-294,000.004,025.003,970.004,000.003,705.2618,745
2024-07-263,955.004,000.003,935.004,000.003,705.2636,064
2024-07-254,010.004,010.003,950.003,955.003,663.5835,684
← NewerPage 9 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.