Skip to main content
Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,570.00
+180.00 (2.15%)
At close: Dec 5, 2025

Aplus Asset Advisor Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258,340.008,650.008,060.008,570.008,570.002.15%413,326
Dec 4, 20258,290.008,610.008,200.008,390.008,390.000.96%444,727
Dec 3, 20258,230.009,050.008,090.008,310.008,310.000.97%626,123
Dec 2, 20258,500.008,570.008,120.008,230.008,230.00-3.40%255,394
Dec 1, 20258,180.008,670.008,180.008,520.008,520.003.02%262,915
Nov 28, 20258,690.008,750.008,130.008,270.008,270.00-4.83%331,902
Nov 27, 20258,830.008,830.008,500.008,690.008,690.00-0.57%227,187
Nov 26, 20258,370.008,930.008,350.008,740.008,740.003.43%454,708
Nov 25, 20257,960.008,880.007,960.008,450.008,450.006.16%2,132,053
Nov 24, 20258,050.008,110.007,800.007,960.007,960.00-0.62%359,270
Nov 21, 20258,070.008,160.007,990.008,010.008,010.00-0.74%431,672
Nov 20, 20258,150.008,500.008,070.008,070.008,070.00-1.10%726,209
Nov 19, 20257,910.009,190.007,740.008,160.008,160.006.39%7,649,822
Nov 18, 20257,670.007,670.007,670.007,670.007,670.0030.00%391,758
Nov 17, 20256,140.006,180.005,620.005,900.005,900.00-3.91%879,790
Nov 14, 20256,290.006,300.005,950.006,140.006,140.00-2.54%45,984
Nov 13, 20256,090.006,490.006,060.006,300.006,300.003.45%78,766
Nov 12, 20256,010.006,140.005,950.006,090.006,090.000.66%21,838
Nov 11, 20256,080.006,340.006,050.006,050.006,050.00-1.31%50,195
Nov 10, 20255,850.006,170.005,840.006,130.006,130.004.97%56,142
Nov 7, 20255,970.006,020.005,600.005,840.005,840.00-2.18%106,862
Nov 6, 20256,000.006,080.005,820.005,970.005,970.00-0.50%51,562
Nov 5, 20256,050.006,050.005,780.006,000.006,000.00-0.83%89,930
Nov 4, 20256,070.006,130.005,940.006,050.006,050.00-0.33%109,441
Nov 3, 20256,310.006,310.006,030.006,070.006,070.00-2.57%146,673
Oct 31, 20256,240.006,250.006,100.006,230.006,230.001.80%106,756
Oct 30, 20256,240.006,250.006,040.006,120.006,120.00-2.08%487,992
Oct 29, 20256,450.006,450.006,100.006,250.006,250.00-1.42%241,489
Oct 28, 20256,450.006,520.006,250.006,340.006,340.00-2.61%258,439
Oct 27, 20256,490.006,540.006,300.006,510.006,510.000.31%168,921
Oct 24, 20256,390.006,520.006,320.006,490.006,490.001.56%58,605
Oct 23, 20256,440.006,460.006,330.006,390.006,390.00-1.69%87,159
Oct 22, 20256,580.006,690.006,460.006,500.006,500.00-2.99%43,951
Oct 21, 20256,710.006,980.006,500.006,700.006,700.000.75%257,818
Oct 20, 20256,550.006,650.006,440.006,650.006,650.001.53%67,641
Oct 17, 20256,830.006,840.006,440.006,550.006,550.00-3.82%214,629
Oct 16, 20257,090.007,090.006,790.006,810.006,810.00-4.62%106,877
Oct 15, 20256,800.007,150.006,700.007,140.007,140.005.00%93,835
Oct 14, 20256,980.006,980.006,740.006,800.006,800.00-1.16%54,194
Oct 13, 20256,750.006,980.006,660.006,880.006,880.001.93%74,161
Oct 10, 20257,100.007,100.006,750.006,750.006,750.00-3.16%76,598
Oct 2, 20256,940.007,020.006,830.006,970.006,970.001.31%72,120
Oct 1, 20257,000.007,140.006,830.006,880.006,880.00-1.71%86,160
Sep 30, 20257,100.007,280.006,980.007,000.007,000.00-1.41%97,879
Sep 29, 20257,280.007,420.007,100.007,100.007,100.00-2.47%67,337
Sep 26, 20257,140.007,350.007,040.007,280.007,280.001.82%127,761
Sep 25, 20257,100.007,190.006,980.007,150.007,150.000.70%100,849
Sep 24, 20257,320.007,390.007,000.007,100.007,100.00-3.01%134,238
Sep 23, 20257,600.007,600.007,310.007,320.007,320.00-3.68%102,886
Sep 22, 20257,180.007,730.007,180.007,600.007,600.005.85%312,902
Sep 19, 20257,230.007,320.007,180.007,180.007,180.00-0.69%74,289
Sep 18, 20257,140.007,290.007,000.007,230.007,230.001.26%85,872
Sep 17, 20257,050.007,190.006,820.007,140.007,140.001.28%87,393
Sep 16, 20257,300.007,380.007,000.007,050.007,050.00-3.29%155,113
Sep 15, 20257,450.007,510.007,230.007,290.007,290.00-1.49%67,548
Sep 12, 20257,290.007,400.007,160.007,400.007,400.002.21%98,536
Sep 11, 20257,180.007,240.007,020.007,240.007,240.000.70%119,162
Sep 10, 20257,200.007,200.007,010.007,190.007,190.000.42%133,902
Sep 9, 20257,190.007,250.007,120.007,160.007,160.000.14%44,659
Sep 8, 20256,940.007,160.006,880.007,150.007,150.003.03%86,297
Sep 5, 20257,000.007,090.006,940.006,940.006,940.000.43%34,122
Sep 4, 20257,060.007,180.006,860.006,910.006,910.00-2.12%57,738
Sep 3, 20257,020.007,100.006,920.007,060.007,060.000.57%108,682
Sep 2, 20257,040.007,130.006,980.007,020.007,020.00-0.28%76,785
Sep 1, 20256,850.007,040.006,730.007,040.007,040.003.23%153,785
Aug 29, 20256,680.006,850.006,680.006,820.006,820.000.74%54,361
Aug 28, 20256,870.006,950.006,690.006,770.006,770.000.15%105,396
Aug 27, 20256,790.006,840.006,690.006,760.006,760.00-0.59%71,961
Aug 26, 20256,750.006,890.006,700.006,800.006,800.000.74%133,190
Aug 25, 20256,900.006,900.006,650.006,750.006,750.00-1.75%95,523
Aug 22, 20256,740.006,930.006,740.006,870.006,870.001.93%62,925
Aug 21, 20256,680.006,970.006,680.006,740.006,740.000.30%53,432
Aug 20, 20256,890.006,900.006,550.006,720.006,720.00-2.47%166,087
Aug 19, 20256,940.007,040.006,850.006,890.006,890.00-0.72%128,239
Aug 18, 20257,030.007,050.006,820.006,940.006,940.00-1.28%104,561
Aug 14, 20257,100.007,160.006,440.007,030.007,030.00-5.64%625,923
Aug 13, 20256,990.007,520.006,930.007,450.007,450.006.58%562,709
Aug 12, 20256,660.007,350.006,660.006,990.006,990.003.40%783,903
Aug 11, 20256,240.006,850.006,240.006,760.006,760.007.99%381,013
Aug 8, 20256,190.006,420.006,170.006,260.006,260.001.13%131,696
Aug 7, 20256,200.006,200.006,040.006,190.006,190.002.31%33,434
Aug 6, 20256,060.006,110.006,020.006,050.006,050.00-0.17%21,914
Aug 5, 20256,010.006,110.005,990.006,060.006,060.000.83%31,874
Aug 4, 20255,910.006,110.005,870.006,010.006,010.000.67%85,976
Aug 1, 20256,320.006,320.005,930.005,970.005,970.00-5.24%109,179
Jul 31, 20256,080.006,330.005,990.006,300.006,300.002.94%91,479
Jul 30, 20256,140.006,180.006,060.006,120.006,120.00-1.13%59,480
Jul 29, 20255,960.006,270.005,920.006,190.006,190.004.03%152,043
Jul 28, 20255,890.005,970.005,790.005,950.005,950.00-0.34%93,144
Jul 25, 20255,910.006,060.005,890.005,970.005,970.00-0.17%63,304
Jul 24, 20256,050.006,070.005,940.005,980.005,980.00-0.99%75,145
Jul 23, 20256,030.006,120.005,970.006,040.006,040.000.50%84,444
Jul 22, 20256,000.006,090.005,950.006,010.006,010.000.17%33,906
Jul 21, 20256,330.006,440.005,970.006,000.006,000.00-5.21%147,716
Jul 18, 20256,250.006,500.006,250.006,330.006,330.001.28%76,839
Jul 17, 20256,300.006,300.006,130.006,250.006,250.00-35,775
Jul 16, 20256,570.006,570.006,230.006,250.006,250.00-4.14%68,711
Jul 15, 20256,440.006,550.006,330.006,520.006,520.001.24%122,218
Jul 14, 20256,440.006,500.006,250.006,440.006,440.002.06%180,932
Jul 11, 20256,480.006,520.006,230.006,310.006,310.00-2.62%90,105