Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea
· Delayed Price · Currency is KRW 10,780
0.00 (0.00%)
At close: Apr 29, 2026
Aplus Asset Advisor Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,780.00 | 10,950.00 | 10,600.00 | 10,780.00 | 10,780.00 | - | 67,866 |
| Apr 28, 2026 | 11,150.00 | 11,230.00 | 10,590.00 | 10,780.00 | 10,780.00 | -3.32% | 49,336 |
| Apr 27, 2026 | 10,710.00 | 11,500.00 | 10,710.00 | 11,150.00 | 11,150.00 | 4.11% | 63,573 |
| Apr 24, 2026 | 10,670.00 | 10,900.00 | 10,660.00 | 10,710.00 | 10,710.00 | 0.37% | 37,819 |
| Apr 23, 2026 | 10,760.00 | 10,900.00 | 10,430.00 | 10,670.00 | 10,670.00 | -0.84% | 63,067 |
| Apr 22, 2026 | 10,740.00 | 11,030.00 | 10,520.00 | 10,760.00 | 10,760.00 | 0.19% | 53,060 |
| Apr 21, 2026 | 10,890.00 | 10,930.00 | 10,480.00 | 10,740.00 | 10,740.00 | 0.37% | 33,514 |
| Apr 20, 2026 | 10,910.00 | 11,730.00 | 10,350.00 | 10,700.00 | 10,700.00 | -0.19% | 156,997 |
| Apr 17, 2026 | 11,100.00 | 11,160.00 | 10,690.00 | 10,720.00 | 10,720.00 | -2.99% | 34,648 |
| Apr 16, 2026 | 11,020.00 | 11,300.00 | 10,870.00 | 11,050.00 | 11,050.00 | 0.36% | 25,441 |
| Apr 15, 2026 | 11,440.00 | 11,640.00 | 11,010.00 | 11,010.00 | 11,010.00 | -3.76% | 43,267 |
| Apr 14, 2026 | 11,020.00 | 11,820.00 | 10,800.00 | 11,440.00 | 11,440.00 | 3.81% | 112,807 |
| Apr 13, 2026 | 10,870.00 | 11,170.00 | 10,550.00 | 11,020.00 | 11,020.00 | 1.38% | 42,451 |
| Apr 10, 2026 | 11,250.00 | 11,250.00 | 10,600.00 | 10,870.00 | 10,870.00 | 0.18% | 47,871 |
| Apr 9, 2026 | 10,980.00 | 11,250.00 | 10,550.00 | 10,850.00 | 10,850.00 | -1.18% | 48,446 |
| Apr 8, 2026 | 10,420.00 | 11,190.00 | 10,420.00 | 10,980.00 | 10,980.00 | 5.58% | 59,486 |
| Apr 7, 2026 | 10,460.00 | 10,700.00 | 10,180.00 | 10,400.00 | 10,400.00 | -0.57% | 23,322 |
| Apr 6, 2026 | 10,730.00 | 10,730.00 | 10,300.00 | 10,460.00 | 10,460.00 | -1.88% | 41,768 |
| Apr 3, 2026 | 10,530.00 | 10,940.00 | 10,300.00 | 10,660.00 | 10,660.00 | 1.52% | 55,615 |
| Apr 2, 2026 | 10,500.00 | 11,040.00 | 10,180.00 | 10,500.00 | 10,500.00 | - | 48,322 |
| Apr 1, 2026 | 10,500.00 | 10,610.00 | 10,100.00 | 10,500.00 | 10,500.00 | - | 50,623 |
| Mar 31, 2026 | 11,150.00 | 11,150.00 | 10,040.00 | 10,500.00 | 10,500.00 | -3.93% | 59,262 |
| Mar 30, 2026 | 10,060.00 | 12,470.00 | 10,060.00 | 10,930.00 | 10,930.00 | 4.00% | 247,173 |
| Mar 27, 2026 | 10,660.00 | 10,820.00 | 10,450.00 | 10,510.00 | 10,510.00 | -2.14% | 31,426 |
| Mar 26, 2026 | 11,200.00 | 11,200.00 | 10,500.00 | 10,740.00 | 10,740.00 | -3.16% | 62,391 |
| Mar 25, 2026 | 11,050.00 | 11,320.00 | 10,930.00 | 11,090.00 | 11,090.00 | 1.28% | 82,947 |
| Mar 24, 2026 | 11,590.00 | 11,590.00 | 10,900.00 | 10,950.00 | 10,950.00 | -2.67% | 54,880 |
| Mar 23, 2026 | 12,190.00 | 12,190.00 | 11,250.00 | 11,250.00 | 11,250.00 | -6.25% | 32,290 |
| Mar 20, 2026 | 11,760.00 | 12,200.00 | 11,760.00 | 12,000.00 | 12,000.00 | 2.04% | 25,959 |
| Mar 19, 2026 | 12,470.00 | 12,470.00 | 11,700.00 | 11,760.00 | 11,760.00 | -3.29% | 50,463 |
| Mar 18, 2026 | 12,320.00 | 12,410.00 | 12,060.00 | 12,160.00 | 12,160.00 | 1.59% | 29,728 |
| Mar 17, 2026 | 12,200.00 | 12,290.00 | 11,960.00 | 11,970.00 | 11,970.00 | -0.99% | 39,439 |
| Mar 16, 2026 | 12,620.00 | 12,720.00 | 12,000.00 | 12,090.00 | 12,090.00 | -4.05% | 37,363 |
| Mar 13, 2026 | 11,780.00 | 12,630.00 | 11,750.00 | 12,600.00 | 12,600.00 | 6.15% | 75,668 |
| Mar 12, 2026 | 12,430.00 | 12,620.00 | 11,810.00 | 11,870.00 | 11,870.00 | -4.51% | 60,428 |
| Mar 11, 2026 | 12,520.00 | 13,010.00 | 12,240.00 | 12,430.00 | 12,430.00 | -0.72% | 26,348 |
| Mar 10, 2026 | 12,480.00 | 12,880.00 | 12,200.00 | 12,520.00 | 12,520.00 | 0.32% | 34,150 |
| 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 |