Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea · Delayed Price · Currency is KRW 11,740
+90 (0.77%)
Last updated: May 20, 2026, 2:25 PM KST
Aplus Asset Advisor Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10,960.00 | 11,890.00 | 10,860.00 | 11,650.00 | 11,650.00 | 3.28% | 260,314 |
| May 18, 2026 | 10,430.00 | 11,750.00 | 10,430.00 | 11,280.00 | 11,280.00 | 8.36% | 389,355 |
| May 15, 2026 | 10,640.00 | 10,930.00 | 10,150.00 | 10,410.00 | 10,410.00 | -0.76% | 36,094 |
| May 14, 2026 | 10,200.00 | 10,650.00 | 10,200.00 | 10,490.00 | 10,490.00 | 2.84% | 57,713 |
| May 13, 2026 | 10,730.00 | 10,730.00 | 10,050.00 | 10,200.00 | 10,200.00 | -5.20% | 119,737 |
| May 12, 2026 | 10,190.00 | 11,570.00 | 9,950.00 | 10,760.00 | 10,760.00 | 5.59% | 302,173 |
| May 11, 2026 | 10,500.00 | 10,500.00 | 10,020.00 | 10,190.00 | 10,190.00 | -2.95% | 191,756 |
| May 8, 2026 | 10,350.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 1.45% | 72,119 |
| May 7, 2026 | 10,040.00 | 10,360.00 | 10,030.00 | 10,350.00 | 10,350.00 | 3.19% | 103,669 |
| May 6, 2026 | 10,490.00 | 10,500.00 | 9,970.00 | 10,030.00 | 10,030.00 | -4.11% | 177,870 |
| May 4, 2026 | 10,800.00 | 11,000.00 | 10,410.00 | 10,460.00 | 10,460.00 | -3.15% | 87,404 |
| Apr 30, 2026 | 10,790.00 | 11,180.00 | 10,680.00 | 10,800.00 | 10,800.00 | 0.19% | 72,381 |
| Apr 29, 2026 | 10,780.00 | 10,950.00 | 10,600.00 | 10,780.00 | 10,780.00 | - | 68,168 |
| 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% | 63,701 |
| Apr 24, 2026 | 10,670.00 | 10,900.00 | 10,660.00 | 10,710.00 | 10,710.00 | 0.37% | 37,954 |
| 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% | 34,721 |
| 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% | 113,290 |
| Apr 13, 2026 | 10,870.00 | 11,170.00 | 10,550.00 | 11,020.00 | 11,020.00 | 1.38% | 42,569 |
| Apr 10, 2026 | 11,250.00 | 11,250.00 | 10,600.00 | 10,870.00 | 10,870.00 | 0.18% | 48,245 |
| Apr 9, 2026 | 10,980.00 | 11,250.00 | 10,550.00 | 10,850.00 | 10,850.00 | -1.18% | 48,862 |
| Apr 8, 2026 | 10,420.00 | 11,190.00 | 10,420.00 | 10,980.00 | 10,980.00 | 5.58% | 59,500 |
| Apr 7, 2026 | 10,460.00 | 10,700.00 | 10,180.00 | 10,400.00 | 10,400.00 | -0.57% | 701,570 |
| 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% | 55,616 |
| Apr 2, 2026 | 10,500.00 | 11,040.00 | 10,180.00 | 10,500.00 | 10,500.00 | - | 48,681 |
| Apr 1, 2026 | 10,500.00 | 10,610.00 | 10,100.00 | 10,500.00 | 10,500.00 | - | 50,625 |
| Mar 31, 2026 | 11,150.00 | 11,150.00 | 10,040.00 | 10,500.00 | 10,500.00 | -3.93% | 61,795 |
| Mar 30, 2026 | 10,060.00 | 12,470.00 | 10,060.00 | 10,930.00 | 10,930.00 | 4.00% | 247,275 |
| Mar 27, 2026 | 10,660.00 | 10,820.00 | 10,450.00 | 10,510.00 | 10,510.00 | -2.14% | 31,671 |
| Mar 26, 2026 | 11,200.00 | 11,200.00 | 10,500.00 | 10,740.00 | 10,740.00 | -3.16% | 62,679 |
| Mar 25, 2026 | 11,050.00 | 11,320.00 | 10,930.00 | 11,090.00 | 11,090.00 | 1.28% | 86,472 |
| Mar 24, 2026 | 11,590.00 | 11,590.00 | 10,900.00 | 10,950.00 | 10,950.00 | -2.67% | 55,627 |
| Mar 23, 2026 | 12,190.00 | 12,190.00 | 11,250.00 | 11,250.00 | 11,250.00 | -6.25% | 33,050 |
| 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% | 40,021 |
| 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% | 105,679 |
| 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% | 26,404 |
| Mar 10, 2026 | 12,480.00 | 12,880.00 | 12,200.00 | 12,520.00 | 12,520.00 | 0.32% | 34,730 |
| Mar 9, 2026 | 12,180.00 | 12,490.00 | 12,060.00 | 12,480.00 | 12,480.00 | -2.73% | 56,261 |