Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea
· Delayed Price · Currency is KRW 12,480
-350 (-2.73%)
Mar 9, 2026, 3:30 PM KST
Aplus Asset Advisor Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,180.00 | 12,490.00 | 12,060.00 | 12,480.00 | 12,480.00 | -2.73% | 52,731 |
| Mar 6, 2026 | 12,800.00 | 12,940.00 | 12,410.00 | 12,830.00 | 12,830.00 | 0.23% | 37,556 |
| Mar 5, 2026 | 12,440.00 | 13,570.00 | 12,440.00 | 12,800.00 | 12,800.00 | 3.64% | 111,176 |
| Mar 4, 2026 | 13,110.00 | 13,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | -8.52% | 374,733 |
| Mar 3, 2026 | 13,990.00 | 14,560.00 | 13,140.00 | 13,500.00 | 13,500.00 | -8.60% | 316,452 |
| Feb 27, 2026 | 14,480.00 | 14,990.00 | 14,250.00 | 14,770.00 | 14,770.00 | 2.36% | 155,675 |
| Feb 26, 2026 | 14,660.00 | 14,990.00 | 14,280.00 | 14,430.00 | 14,430.00 | -1.57% | 142,740 |
| Feb 25, 2026 | 14,780.00 | 14,840.00 | 14,180.00 | 14,660.00 | 14,660.00 | -0.81% | 135,385 |
| Feb 24, 2026 | 14,060.00 | 14,880.00 | 13,000.00 | 14,780.00 | 14,780.00 | 5.12% | 192,431 |
| Feb 23, 2026 | 14,030.00 | 14,400.00 | 13,800.00 | 14,060.00 | 14,060.00 | 0.21% | 110,560 |
| Feb 20, 2026 | 14,010.00 | 14,330.00 | 13,650.00 | 14,030.00 | 14,030.00 | 0.21% | 145,309 |
| Feb 19, 2026 | 14,060.00 | 14,130.00 | 13,800.00 | 14,000.00 | 14,000.00 | -0.43% | 182,667 |
| Feb 13, 2026 | 14,250.00 | 14,290.00 | 13,650.00 | 14,060.00 | 14,060.00 | -1.61% | 254,496 |
| Feb 12, 2026 | 14,000.00 | 14,410.00 | 13,300.00 | 14,290.00 | 14,290.00 | 2.07% | 314,039 |
| Feb 11, 2026 | 13,890.00 | 14,210.00 | 13,580.00 | 14,000.00 | 14,000.00 | 0.94% | 127,083 |
| Feb 10, 2026 | 13,300.00 | 14,495.00 | 13,300.00 | 13,870.00 | 13,870.00 | 4.29% | 235,542 |
| Feb 9, 2026 | 12,990.00 | 13,500.00 | 12,690.00 | 13,300.00 | 13,300.00 | 5.06% | 155,451 |
| Feb 6, 2026 | 12,930.00 | 12,980.00 | 12,280.00 | 12,660.00 | 12,660.00 | -2.09% | 117,759 |
| Feb 5, 2026 | 12,710.00 | 13,210.00 | 12,540.00 | 12,930.00 | 12,930.00 | 0.70% | 74,779 |
| Feb 4, 2026 | 13,200.00 | 13,200.00 | 12,590.00 | 12,840.00 | 12,840.00 | -3.02% | 156,297 |
| Feb 3, 2026 | 12,610.00 | 13,650.00 | 12,010.00 | 13,240.00 | 13,240.00 | 5.00% | 243,335 |
| Feb 2, 2026 | 12,300.00 | 13,100.00 | 12,110.00 | 12,610.00 | 12,610.00 | 2.52% | 281,688 |
| Jan 30, 2026 | 11,700.00 | 12,330.00 | 11,200.00 | 12,300.00 | 12,300.00 | 5.13% | 186,187 |
| Jan 29, 2026 | 10,860.00 | 11,990.00 | 10,860.00 | 11,700.00 | 11,700.00 | 7.34% | 321,147 |
| Jan 28, 2026 | 10,850.00 | 11,040.00 | 10,620.00 | 10,900.00 | 10,900.00 | 0.46% | 84,911 |
| Jan 27, 2026 | 10,790.00 | 11,180.00 | 10,790.00 | 10,850.00 | 10,850.00 | 0.65% | 108,161 |
| Jan 26, 2026 | 10,510.00 | 10,900.00 | 10,270.00 | 10,780.00 | 10,780.00 | 2.57% | 109,389 |
| Jan 23, 2026 | 10,550.00 | 10,740.00 | 10,280.00 | 10,510.00 | 10,510.00 | -0.38% | 158,245 |
| Jan 22, 2026 | 10,620.00 | 10,990.00 | 10,270.00 | 10,550.00 | 10,550.00 | -1.12% | 110,802 |
| Jan 21, 2026 | 11,000.00 | 11,000.00 | 10,610.00 | 10,670.00 | 10,670.00 | -3.00% | 81,627 |
| Jan 20, 2026 | 10,970.00 | 11,130.00 | 10,480.00 | 11,000.00 | 11,000.00 | 0.18% | 108,203 |
| Jan 19, 2026 | 10,720.00 | 11,120.00 | 10,350.00 | 10,980.00 | 10,980.00 | 2.33% | 179,544 |
| Jan 16, 2026 | 9,810.00 | 10,750.00 | 9,810.00 | 10,730.00 | 10,730.00 | 8.60% | 388,097 |
| Jan 15, 2026 | 10,490.00 | 10,490.00 | 9,800.00 | 9,880.00 | 9,880.00 | -4.08% | 147,375 |
| Jan 14, 2026 | 9,680.00 | 10,550.00 | 9,610.00 | 10,300.00 | 10,300.00 | 5.42% | 318,352 |
| Jan 13, 2026 | 9,400.00 | 10,100.00 | 9,250.00 | 9,770.00 | 9,770.00 | 5.62% | 514,680 |
| Jan 12, 2026 | 9,250.00 | 9,360.00 | 9,070.00 | 9,250.00 | 9,250.00 | 0.33% | 102,998 |
| Jan 9, 2026 | 9,440.00 | 9,500.00 | 9,060.00 | 9,220.00 | 9,220.00 | -2.23% | 104,511 |
| Jan 8, 2026 | 9,460.00 | 9,580.00 | 9,400.00 | 9,430.00 | 9,430.00 | -0.32% | 192,238 |
| Jan 7, 2026 | 9,200.00 | 9,590.00 | 9,060.00 | 9,460.00 | 9,460.00 | 2.83% | 231,823 |
| Jan 6, 2026 | 9,170.00 | 9,470.00 | 9,110.00 | 9,200.00 | 9,200.00 | -0.76% | 98,028 |
| Jan 5, 2026 | 9,250.00 | 9,830.00 | 9,140.00 | 9,270.00 | 9,270.00 | 0.22% | 173,063 |
| Jan 2, 2026 | 8,940.00 | 9,320.00 | 8,810.00 | 9,250.00 | 9,250.00 | 3.47% | 248,846 |
| Dec 30, 2025 | 8,910.00 | 9,050.00 | 8,830.00 | 8,940.00 | 8,940.00 | -1.11% | 115,345 |
| Dec 29, 2025 | 9,200.00 | 9,490.00 | 8,950.00 | 9,040.00 | 9,040.00 | -4.84% | 181,867 |
| Dec 26, 2025 | 9,850.00 | 9,900.00 | 9,260.00 | 9,500.00 | 9,300.00 | -3.55% | 238,184 |
| Dec 24, 2025 | 9,700.00 | 10,130.00 | 9,470.00 | 9,850.00 | 9,642.63 | 1.55% | 252,516 |
| Dec 23, 2025 | 9,720.00 | 10,070.00 | 9,580.00 | 9,700.00 | 9,495.79 | 1.04% | 408,135 |
| Dec 22, 2025 | 9,340.00 | 9,690.00 | 9,340.00 | 9,600.00 | 9,397.89 | 0.42% | 110,497 |
| Dec 19, 2025 | 9,260.00 | 9,600.00 | 9,160.00 | 9,560.00 | 9,358.74 | 3.24% | 158,951 |
| Dec 18, 2025 | 9,430.00 | 9,570.00 | 9,230.00 | 9,260.00 | 9,065.05 | -1.80% | 334,208 |
| Dec 17, 2025 | 9,350.00 | 9,500.00 | 8,940.00 | 9,430.00 | 9,231.47 | 0.86% | 317,190 |
| Dec 16, 2025 | 8,820.00 | 9,600.00 | 8,820.00 | 9,350.00 | 9,153.16 | 6.01% | 725,039 |
| Dec 15, 2025 | 8,860.00 | 8,900.00 | 8,540.00 | 8,820.00 | 8,634.32 | -0.45% | 373,558 |
| Dec 12, 2025 | 8,950.00 | 8,950.00 | 8,730.00 | 8,860.00 | 8,673.47 | 0.45% | 155,693 |
| Dec 11, 2025 | 8,930.00 | 9,000.00 | 8,810.00 | 8,820.00 | 8,634.32 | -1.23% | 436,974 |
| Dec 10, 2025 | 9,140.00 | 9,140.00 | 8,900.00 | 8,930.00 | 8,742.00 | -2.40% | 379,698 |
| Dec 9, 2025 | 9,090.00 | 9,260.00 | 9,010.00 | 9,150.00 | 8,957.37 | 0.55% | 214,289 |
| Dec 8, 2025 | 9,000.00 | 9,270.00 | 9,000.00 | 9,100.00 | 8,908.42 | 6.18% | 590,213 |
| Dec 5, 2025 | 8,340.00 | 8,650.00 | 8,060.00 | 8,570.00 | 8,389.58 | 2.15% | 413,326 |
| Dec 4, 2025 | 8,290.00 | 8,610.00 | 8,200.00 | 8,390.00 | 8,213.37 | 0.96% | 446,350 |
| Dec 3, 2025 | 8,230.00 | 9,050.00 | 8,090.00 | 8,310.00 | 8,135.05 | 0.97% | 627,572 |
| Dec 2, 2025 | 8,500.00 | 8,570.00 | 8,120.00 | 8,230.00 | 8,056.74 | -3.40% | 256,246 |
| Dec 1, 2025 | 8,180.00 | 8,670.00 | 8,180.00 | 8,520.00 | 8,340.63 | 3.02% | 262,915 |
| Nov 28, 2025 | 8,690.00 | 8,750.00 | 8,130.00 | 8,270.00 | 8,095.89 | -4.83% | 332,587 |
| Nov 27, 2025 | 8,830.00 | 8,830.00 | 8,500.00 | 8,690.00 | 8,507.05 | -0.57% | 228,769 |
| Nov 26, 2025 | 8,370.00 | 8,930.00 | 8,350.00 | 8,740.00 | 8,556.00 | 3.43% | 458,365 |
| Nov 25, 2025 | 7,960.00 | 8,880.00 | 7,960.00 | 8,450.00 | 8,272.11 | 6.16% | 2,142,382 |
| Nov 24, 2025 | 8,050.00 | 8,110.00 | 7,800.00 | 7,960.00 | 7,792.42 | -0.62% | 360,197 |
| Nov 21, 2025 | 8,070.00 | 8,160.00 | 7,990.00 | 8,010.00 | 7,841.37 | -0.74% | 443,200 |
| Nov 20, 2025 | 8,150.00 | 8,500.00 | 8,070.00 | 8,070.00 | 7,900.11 | -1.10% | 726,209 |
| Nov 19, 2025 | 7,910.00 | 9,190.00 | 7,740.00 | 8,160.00 | 7,988.21 | 6.39% | 7,649,822 |
| Nov 18, 2025 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,508.53 | 30.00% | 391,758 |
| Nov 17, 2025 | 6,140.00 | 6,180.00 | 5,620.00 | 5,900.00 | 5,775.79 | -3.91% | 879,790 |
| Nov 14, 2025 | 6,290.00 | 6,300.00 | 5,950.00 | 6,140.00 | 6,010.74 | -2.54% | 45,984 |
| Nov 13, 2025 | 6,090.00 | 6,490.00 | 6,060.00 | 6,300.00 | 6,167.37 | 3.45% | 78,766 |
| Nov 12, 2025 | 6,010.00 | 6,140.00 | 5,950.00 | 6,090.00 | 5,961.79 | 0.66% | 21,838 |
| Nov 11, 2025 | 6,080.00 | 6,340.00 | 6,050.00 | 6,050.00 | 5,922.63 | -1.31% | 50,195 |
| Nov 10, 2025 | 5,850.00 | 6,170.00 | 5,840.00 | 6,130.00 | 6,000.95 | 4.97% | 56,142 |
| Nov 7, 2025 | 5,970.00 | 6,020.00 | 5,600.00 | 5,840.00 | 5,717.05 | -2.18% | 106,862 |
| Nov 6, 2025 | 6,000.00 | 6,080.00 | 5,820.00 | 5,970.00 | 5,844.32 | -0.50% | 51,562 |
| Nov 5, 2025 | 6,050.00 | 6,050.00 | 5,780.00 | 6,000.00 | 5,873.68 | -0.83% | 89,930 |
| Nov 4, 2025 | 6,070.00 | 6,130.00 | 5,940.00 | 6,050.00 | 5,922.63 | -0.33% | 109,441 |
| Nov 3, 2025 | 6,310.00 | 6,310.00 | 6,030.00 | 6,070.00 | 5,942.21 | -2.57% | 146,673 |
| Oct 31, 2025 | 6,240.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,098.84 | 1.80% | 106,756 |
| Oct 30, 2025 | 6,240.00 | 6,250.00 | 6,040.00 | 6,120.00 | 5,991.16 | -2.08% | 487,992 |
| Oct 29, 2025 | 6,450.00 | 6,450.00 | 6,100.00 | 6,250.00 | 6,118.42 | -1.42% | 241,489 |
| Oct 28, 2025 | 6,450.00 | 6,520.00 | 6,250.00 | 6,340.00 | 6,206.53 | -2.61% | 258,439 |
| Oct 27, 2025 | 6,490.00 | 6,540.00 | 6,300.00 | 6,510.00 | 6,372.95 | 0.31% | 168,921 |
| Oct 24, 2025 | 6,390.00 | 6,520.00 | 6,320.00 | 6,490.00 | 6,353.37 | 1.56% | 58,605 |
| Oct 23, 2025 | 6,440.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,255.47 | -1.69% | 87,159 |
| Oct 22, 2025 | 6,580.00 | 6,690.00 | 6,460.00 | 6,500.00 | 6,363.16 | -2.99% | 43,951 |
| Oct 21, 2025 | 6,710.00 | 6,980.00 | 6,500.00 | 6,700.00 | 6,558.95 | 0.75% | 257,818 |
| Oct 20, 2025 | 6,550.00 | 6,650.00 | 6,440.00 | 6,650.00 | 6,510.00 | 1.53% | 67,641 |
| Oct 17, 2025 | 6,830.00 | 6,840.00 | 6,440.00 | 6,550.00 | 6,412.11 | -3.82% | 214,629 |
| Oct 16, 2025 | 7,090.00 | 7,090.00 | 6,790.00 | 6,810.00 | 6,666.63 | -4.62% | 106,877 |
| Oct 15, 2025 | 6,800.00 | 7,150.00 | 6,700.00 | 7,140.00 | 6,989.68 | 5.00% | 93,835 |
| Oct 14, 2025 | 6,980.00 | 6,980.00 | 6,740.00 | 6,800.00 | 6,656.84 | -1.16% | 54,194 |
| Oct 13, 2025 | 6,750.00 | 6,980.00 | 6,660.00 | 6,880.00 | 6,735.16 | 1.93% | 74,161 |
| Oct 10, 2025 | 7,100.00 | 7,100.00 | 6,750.00 | 6,750.00 | 6,607.89 | -3.16% | 76,598 |