Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea · Delayed Price · Currency is KRW 6,970.00
+90.00 (1.31%)
Last updated: Oct 2, 2025, 9:00 AM KST
Aplus Asset Advisor Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6,940.00 | 7,020.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1.31% | 72,269 |
| Oct 1, 2025 | 7,000.00 | 7,140.00 | 6,830.00 | 6,880.00 | 6,880.00 | -1.71% | 86,160 |
| Sep 30, 2025 | 7,100.00 | 7,280.00 | 6,980.00 | 7,000.00 | 7,000.00 | -1.41% | 97,879 |
| Sep 29, 2025 | 7,280.00 | 7,420.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.47% | 67,337 |
| Sep 26, 2025 | 7,140.00 | 7,350.00 | 7,040.00 | 7,280.00 | 7,280.00 | 1.82% | 128,763 |
| Sep 25, 2025 | 7,100.00 | 7,190.00 | 6,980.00 | 7,150.00 | 7,150.00 | 0.70% | 100,849 |
| Sep 24, 2025 | 7,320.00 | 7,390.00 | 7,000.00 | 7,100.00 | 7,100.00 | -3.01% | 135,169 |
| Sep 23, 2025 | 7,600.00 | 7,600.00 | 7,310.00 | 7,320.00 | 7,320.00 | -3.68% | 102,886 |
| Sep 22, 2025 | 7,180.00 | 7,730.00 | 7,180.00 | 7,600.00 | 7,600.00 | 5.85% | 312,902 |
| Sep 19, 2025 | 7,230.00 | 7,320.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.69% | 74,289 |
| Sep 18, 2025 | 7,140.00 | 7,290.00 | 7,000.00 | 7,230.00 | 7,230.00 | 1.26% | 86,952 |
| Sep 17, 2025 | 7,050.00 | 7,190.00 | 6,820.00 | 7,140.00 | 7,140.00 | 1.28% | 87,393 |
| Sep 16, 2025 | 7,300.00 | 7,380.00 | 7,000.00 | 7,050.00 | 7,050.00 | -3.29% | 156,272 |
| Sep 15, 2025 | 7,450.00 | 7,510.00 | 7,230.00 | 7,290.00 | 7,290.00 | -1.49% | 67,548 |
| Sep 12, 2025 | 7,290.00 | 7,400.00 | 7,160.00 | 7,400.00 | 7,400.00 | 2.21% | 98,536 |
| Sep 11, 2025 | 7,180.00 | 7,240.00 | 7,020.00 | 7,240.00 | 7,240.00 | 0.70% | 119,438 |
| Sep 10, 2025 | 7,200.00 | 7,200.00 | 7,010.00 | 7,190.00 | 7,190.00 | 0.42% | 133,902 |
| Sep 9, 2025 | 7,190.00 | 7,250.00 | 7,120.00 | 7,160.00 | 7,160.00 | 0.14% | 44,659 |
| 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 |