Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea · Delayed Price · Currency is KRW 12,420
+90 (0.73%)
Oct 29, 2026, 3:30 PM KST
Aplus Asset Advisor Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 12,330.00 | 12,930.00 | 12,210.00 | 12,420.00 | 12,420.00 | 0.73% | 10,411 |
| Oct 28, 2026 | 12,140.00 | 12,480.00 | 12,140.00 | 12,330.00 | 12,330.00 | 1.48% | 15,787 |
| Oct 27, 2026 | 12,500.00 | 12,660.00 | 12,150.00 | 12,150.00 | 12,150.00 | -2.80% | 23,717 |
| Oct 26, 2026 | 12,300.00 | 12,820.00 | 12,300.00 | 12,500.00 | 12,500.00 | -2.04% | 14,800 |
| Oct 23, 2026 | 13,090.00 | 13,090.00 | 12,460.00 | 12,760.00 | 12,760.00 | -2.52% | 15,440 |
| Oct 22, 2026 | 12,500.00 | 13,090.00 | 12,500.00 | 13,090.00 | 13,090.00 | 3.64% | 18,095 |
| Oct 21, 2026 | 12,000.00 | 12,950.00 | 11,850.00 | 12,630.00 | 12,630.00 | 13.89% | 48,755 |
| Oct 20, 2026 | 11,570.00 | 11,570.00 | 10,880.00 | 11,090.00 | 11,090.00 | -4.15% | 25,771 |
| Oct 19, 2026 | 11,500.00 | 11,680.00 | 11,300.00 | 11,570.00 | 11,570.00 | -0.69% | 9,956 |
| Oct 16, 2026 | 12,000.00 | 12,240.00 | 11,550.00 | 11,650.00 | 11,650.00 | -1.19% | 21,379 |
| Oct 15, 2026 | 12,450.00 | 12,480.00 | 11,660.00 | 11,790.00 | 11,790.00 | -3.99% | 73,992 |
| Oct 14, 2026 | 12,720.00 | 13,070.00 | 12,260.00 | 12,280.00 | 12,280.00 | -2.77% | 16,009 |
| Oct 13, 2026 | 12,500.00 | 13,090.00 | 12,500.00 | 12,630.00 | 12,630.00 | -1.71% | 26,482 |
| Oct 12, 2026 | 12,520.00 | 12,940.00 | 12,460.00 | 12,850.00 | 12,850.00 | 2.64% | 33,615 |
| Oct 8, 2026 | 12,670.00 | 12,800.00 | 12,300.00 | 12,520.00 | 12,520.00 | -1.18% | 24,457 |
| Oct 7, 2026 | 13,390.00 | 13,390.00 | 12,340.00 | 12,670.00 | 12,670.00 | 0.48% | 11,543 |
| Oct 6, 2026 | 12,500.00 | 12,780.00 | 12,295.00 | 12,610.00 | 12,610.00 | 3.36% | 33,072 |
| Oct 2, 2026 | 12,350.00 | 12,550.00 | 12,060.00 | 12,200.00 | 12,200.00 | -0.57% | 18,990 |
| Oct 1, 2026 | 12,300.00 | 12,380.00 | 12,000.00 | 12,270.00 | 12,270.00 | -0.08% | 17,861 |
| Sep 30, 2026 | 13,180.00 | 13,180.00 | 12,200.00 | 12,280.00 | 12,280.00 | -4.14% | 17,875 |
| Sep 29, 2026 | 13,010.00 | 13,350.00 | 12,400.00 | 12,810.00 | 12,810.00 | -0.62% | 9,328 |
| Sep 28, 2026 | 12,640.00 | 13,030.00 | 12,350.00 | 12,890.00 | 12,890.00 | 2.30% | 15,208 |
| Sep 23, 2026 | 12,800.00 | 13,100.00 | 12,370.00 | 12,600.00 | 12,600.00 | -0.94% | 25,292 |
| Sep 22, 2026 | 13,000.00 | 13,280.00 | 12,520.00 | 12,720.00 | 12,720.00 | -2.53% | 52,987 |
| Sep 21, 2026 | 13,320.00 | 13,320.00 | 12,250.00 | 13,050.00 | 13,050.00 | -0.53% | 24,587 |
| Sep 18, 2026 | 13,950.00 | 14,000.00 | 13,100.00 | 13,120.00 | 13,120.00 | -3.17% | 27,876 |
| Sep 17, 2026 | 13,630.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.22% | 12,468 |
| Sep 16, 2026 | 13,630.00 | 13,800.00 | 13,500.00 | 13,580.00 | 13,580.00 | -0.37% | 10,684 |
| Sep 15, 2026 | 14,400.00 | 14,400.00 | 13,470.00 | 13,630.00 | 13,630.00 | -2.85% | 25,516 |
| Sep 14, 2026 | 13,770.00 | 14,210.00 | 13,770.00 | 14,030.00 | 14,030.00 | 1.89% | 26,151 |
| Sep 11, 2026 | 13,890.00 | 13,980.00 | 13,710.00 | 13,770.00 | 13,770.00 | 1.25% | 13,626 |
| Sep 10, 2026 | 13,830.00 | 14,170.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.66% | 21,379 |
| Sep 9, 2026 | 13,800.00 | 14,080.00 | 13,670.00 | 13,830.00 | 13,830.00 | 0.66% | 26,637 |
| Sep 8, 2026 | 14,200.00 | 14,300.00 | 13,740.00 | 13,740.00 | 13,740.00 | -1.79% | 27,130 |
| Sep 7, 2026 | 13,960.00 | 14,240.00 | 13,600.00 | 13,990.00 | 13,990.00 | 0.21% | 35,410 |
| Sep 4, 2026 | 13,580.00 | 14,490.00 | 13,450.00 | 13,960.00 | 13,960.00 | 5.76% | 121,167 |
| Sep 3, 2026 | 13,100.00 | 13,500.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 25,685 |
| Sep 2, 2026 | 13,300.00 | 13,350.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.95% | 19,545 |
| Sep 1, 2026 | 12,870.00 | 13,430.00 | 12,870.00 | 13,360.00 | 13,360.00 | 3.81% | 27,593 |
| Aug 31, 2026 | 13,080.00 | 13,230.00 | 12,740.00 | 12,870.00 | 12,870.00 | -3.74% | 35,734 |
| Aug 28, 2026 | 13,120.00 | 13,370.00 | 13,000.00 | 13,370.00 | 13,370.00 | 1.91% | 22,465 |
| Aug 27, 2026 | 13,010.00 | 13,320.00 | 13,010.00 | 13,120.00 | 13,120.00 | 0.92% | 18,265 |
| Aug 26, 2026 | 13,210.00 | 13,490.00 | 12,910.00 | 13,000.00 | 13,000.00 | -2.33% | 21,853 |
| Aug 25, 2026 | 12,750.00 | 13,520.00 | 12,750.00 | 13,310.00 | 13,310.00 | 1.29% | 43,486 |
| Aug 24, 2026 | 12,920.00 | 13,370.00 | 12,920.00 | 13,140.00 | 13,140.00 | 0.84% | 43,407 |
| Aug 21, 2026 | 12,870.00 | 13,200.00 | 12,840.00 | 13,030.00 | 13,030.00 | 1.24% | 33,241 |
| Aug 20, 2026 | 13,270.00 | 13,270.00 | 12,600.00 | 12,870.00 | 12,870.00 | -3.01% | 25,776 |
| Aug 19, 2026 | 12,800.00 | 13,500.00 | 12,800.00 | 13,270.00 | 13,270.00 | 0.68% | 27,432 |
| Aug 18, 2026 | 13,240.00 | 13,450.00 | 12,920.00 | 13,180.00 | 13,180.00 | 0.61% | 46,266 |
| Aug 14, 2026 | 13,040.00 | 13,320.00 | 12,670.00 | 13,100.00 | 13,100.00 | 0.38% | 35,677 |