Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea · Delayed Price · Currency is KRW 5,890.00
-110.00 (-1.83%)
Last updated: Nov 6, 2025, 11:13 AM KST
Aplus Asset Advisor Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6,050.00 | 6,050.00 | 5,780.00 | 6,000.00 | 6,000.00 | -0.83% | 89,928 |
| Nov 4, 2025 | 6,070.00 | 6,130.00 | 5,940.00 | 6,050.00 | 6,050.00 | -0.33% | 109,441 |
| Nov 3, 2025 | 6,310.00 | 6,310.00 | 6,030.00 | 6,070.00 | 6,070.00 | -2.57% | 146,673 |
| Oct 31, 2025 | 6,240.00 | 6,250.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1.80% | 106,756 |
| Oct 30, 2025 | 6,240.00 | 6,250.00 | 6,040.00 | 6,120.00 | 6,120.00 | -2.08% | 487,992 |
| Oct 29, 2025 | 6,450.00 | 6,450.00 | 6,100.00 | 6,250.00 | 6,250.00 | -1.42% | 244,106 |
| Oct 28, 2025 | 6,450.00 | 6,520.00 | 6,250.00 | 6,340.00 | 6,340.00 | -2.61% | 259,057 |
| Oct 27, 2025 | 6,490.00 | 6,540.00 | 6,300.00 | 6,510.00 | 6,510.00 | 0.31% | 168,921 |
| Oct 24, 2025 | 6,390.00 | 6,520.00 | 6,320.00 | 6,490.00 | 6,490.00 | 1.56% | 58,610 |
| Oct 23, 2025 | 6,440.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,390.00 | -1.69% | 87,162 |
| Oct 22, 2025 | 6,580.00 | 6,690.00 | 6,460.00 | 6,500.00 | 6,500.00 | -2.99% | 43,951 |
| Oct 21, 2025 | 6,710.00 | 6,980.00 | 6,500.00 | 6,700.00 | 6,700.00 | 0.75% | 257,818 |
| Oct 20, 2025 | 6,550.00 | 6,650.00 | 6,440.00 | 6,650.00 | 6,650.00 | 1.53% | 69,049 |
| Oct 17, 2025 | 6,830.00 | 6,840.00 | 6,440.00 | 6,550.00 | 6,550.00 | -3.82% | 214,629 |
| Oct 16, 2025 | 7,090.00 | 7,090.00 | 6,790.00 | 6,810.00 | 6,810.00 | -4.62% | 106,877 |
| Oct 15, 2025 | 6,800.00 | 7,150.00 | 6,700.00 | 7,140.00 | 7,140.00 | 5.00% | 93,835 |
| Oct 14, 2025 | 6,980.00 | 6,980.00 | 6,740.00 | 6,800.00 | 6,800.00 | -1.16% | 54,507 |
| Oct 13, 2025 | 6,750.00 | 6,980.00 | 6,660.00 | 6,880.00 | 6,880.00 | 1.93% | 74,161 |
| Oct 10, 2025 | 7,100.00 | 7,100.00 | 6,750.00 | 6,750.00 | 6,750.00 | -3.16% | 76,598 |
| 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 |