Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea · Delayed Price · Currency is KRW 7,060.00
+40.00 (0.57%)
Last updated: Sep 4, 2025, 9:05 AM KST
Aplus Asset Advisor Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6,940.00 | 7,160.00 | 6,880.00 | 7,150.00 | 7,150.00 | 3.03% | 86,297 |
| Sep 5, 2025 | 7,000.00 | 7,090.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.43% | 34,122 |
| Sep 4, 2025 | 7,060.00 | 7,180.00 | 6,860.00 | 6,910.00 | 6,910.00 | -2.12% | 57,738 |
| Sep 3, 2025 | 7,020.00 | 7,100.00 | 6,920.00 | 7,060.00 | 7,060.00 | 0.57% | 111,518 |
| Sep 2, 2025 | 7,040.00 | 7,130.00 | 6,980.00 | 7,020.00 | 7,020.00 | -0.28% | 76,785 |
| Sep 1, 2025 | 6,850.00 | 7,040.00 | 6,730.00 | 7,040.00 | 7,040.00 | 3.23% | 156,206 |
| Aug 29, 2025 | 6,680.00 | 6,850.00 | 6,680.00 | 6,820.00 | 6,820.00 | 0.74% | 54,361 |
| Aug 28, 2025 | 6,870.00 | 6,950.00 | 6,690.00 | 6,770.00 | 6,770.00 | 0.15% | 105,396 |
| Aug 27, 2025 | 6,790.00 | 6,840.00 | 6,690.00 | 6,760.00 | 6,760.00 | -0.59% | 71,961 |
| Aug 26, 2025 | 6,750.00 | 6,890.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.74% | 133,416 |
| Aug 25, 2025 | 6,900.00 | 6,900.00 | 6,650.00 | 6,750.00 | 6,750.00 | -1.75% | 95,832 |
| Aug 22, 2025 | 6,740.00 | 6,930.00 | 6,740.00 | 6,870.00 | 6,870.00 | 1.93% | 63,085 |
| Aug 21, 2025 | 6,680.00 | 6,970.00 | 6,680.00 | 6,740.00 | 6,740.00 | 0.30% | 53,432 |
| Aug 20, 2025 | 6,890.00 | 6,900.00 | 6,550.00 | 6,720.00 | 6,720.00 | -2.47% | 166,782 |
| Aug 19, 2025 | 6,940.00 | 7,040.00 | 6,850.00 | 6,890.00 | 6,890.00 | -0.72% | 128,291 |
| Aug 18, 2025 | 7,030.00 | 7,050.00 | 6,820.00 | 6,940.00 | 6,940.00 | -1.28% | 107,784 |
| Aug 14, 2025 | 7,100.00 | 7,160.00 | 6,440.00 | 7,030.00 | 7,030.00 | -5.64% | 630,443 |
| Aug 13, 2025 | 6,990.00 | 7,520.00 | 6,930.00 | 7,450.00 | 7,450.00 | 6.58% | 562,709 |
| Aug 12, 2025 | 6,660.00 | 7,350.00 | 6,660.00 | 6,990.00 | 6,990.00 | 3.40% | 783,903 |
| Aug 11, 2025 | 6,240.00 | 6,850.00 | 6,240.00 | 6,760.00 | 6,760.00 | 7.99% | 381,013 |
| Aug 8, 2025 | 6,190.00 | 6,420.00 | 6,170.00 | 6,260.00 | 6,260.00 | 1.13% | 133,767 |
| Aug 7, 2025 | 6,200.00 | 6,200.00 | 6,040.00 | 6,190.00 | 6,190.00 | 2.31% | 35,088 |
| Aug 6, 2025 | 6,060.00 | 6,110.00 | 6,020.00 | 6,050.00 | 6,050.00 | -0.17% | 22,309 |
| Aug 5, 2025 | 6,010.00 | 6,110.00 | 5,990.00 | 6,060.00 | 6,060.00 | 0.83% | 32,775 |
| Aug 4, 2025 | 5,910.00 | 6,110.00 | 5,870.00 | 6,010.00 | 6,010.00 | 0.67% | 86,788 |
| Aug 1, 2025 | 6,320.00 | 6,320.00 | 5,930.00 | 5,970.00 | 5,970.00 | -5.24% | 109,179 |
| Jul 31, 2025 | 6,080.00 | 6,330.00 | 5,990.00 | 6,300.00 | 6,300.00 | 2.94% | 91,479 |
| Jul 30, 2025 | 6,140.00 | 6,180.00 | 6,060.00 | 6,120.00 | 6,120.00 | -1.13% | 59,480 |
| Jul 29, 2025 | 5,960.00 | 6,270.00 | 5,920.00 | 6,190.00 | 6,190.00 | 4.03% | 152,043 |
| Jul 28, 2025 | 5,890.00 | 5,970.00 | 5,790.00 | 5,950.00 | 5,950.00 | -0.34% | 103,177 |
| Jul 25, 2025 | 5,910.00 | 6,060.00 | 5,890.00 | 5,970.00 | 5,970.00 | -0.17% | 64,373 |
| Jul 24, 2025 | 6,050.00 | 6,070.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.99% | 75,252 |
| Jul 23, 2025 | 6,030.00 | 6,120.00 | 5,970.00 | 6,040.00 | 6,040.00 | 0.50% | 84,444 |
| Jul 22, 2025 | 6,000.00 | 6,090.00 | 5,950.00 | 6,010.00 | 6,010.00 | 0.17% | 34,039 |
| Jul 21, 2025 | 6,330.00 | 6,440.00 | 5,970.00 | 6,000.00 | 6,000.00 | -5.21% | 147,716 |
| Jul 18, 2025 | 6,250.00 | 6,500.00 | 6,250.00 | 6,330.00 | 6,330.00 | 1.28% | 76,839 |
| Jul 17, 2025 | 6,300.00 | 6,300.00 | 6,130.00 | 6,250.00 | 6,250.00 | - | 35,775 |
| Jul 16, 2025 | 6,570.00 | 6,570.00 | 6,230.00 | 6,250.00 | 6,250.00 | -4.14% | 68,889 |
| Jul 15, 2025 | 6,440.00 | 6,550.00 | 6,330.00 | 6,520.00 | 6,520.00 | 1.24% | 122,218 |
| Jul 14, 2025 | 6,440.00 | 6,500.00 | 6,250.00 | 6,440.00 | 6,440.00 | 2.06% | 180,932 |
| Jul 11, 2025 | 6,480.00 | 6,520.00 | 6,230.00 | 6,310.00 | 6,310.00 | -2.62% | 92,597 |
| Jul 10, 2025 | 6,400.00 | 6,490.00 | 6,270.00 | 6,480.00 | 6,480.00 | 3.35% | 242,318 |
| Jul 9, 2025 | 6,140.00 | 6,270.00 | 6,090.00 | 6,270.00 | 6,270.00 | 2.12% | 127,092 |
| Jul 8, 2025 | 5,940.00 | 6,220.00 | 5,910.00 | 6,140.00 | 6,140.00 | 3.37% | 134,219 |
| Jul 7, 2025 | 6,000.00 | 6,000.00 | 5,740.00 | 5,940.00 | 5,940.00 | 2.77% | 41,649 |
| Jul 4, 2025 | 5,940.00 | 6,010.00 | 5,780.00 | 5,780.00 | 5,780.00 | -2.69% | 137,443 |
| Jul 3, 2025 | 5,930.00 | 6,020.00 | 5,850.00 | 5,940.00 | 5,940.00 | 0.17% | 106,051 |
| Jul 2, 2025 | 6,050.00 | 6,130.00 | 5,840.00 | 5,930.00 | 5,930.00 | 0.34% | 206,973 |
| Jul 1, 2025 | 6,000.00 | 6,150.00 | 5,910.00 | 5,910.00 | 5,910.00 | -0.17% | 88,432 |
| Jun 30, 2025 | 6,050.00 | 6,110.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.66% | 78,953 |