Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea · Delayed Price · Currency is KRW 13,120
-430 (-3.17%)
Sep 18, 2026, 3:30 PM KST
Aplus Asset Advisor Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13,950.00 | 14,000.00 | 13,100.00 | 13,120.00 | 13,120.00 | -3.17% | 27,508 |
| Sep 17, 2026 | 13,630.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.22% | 12,367 |
| 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 |
| Aug 13, 2026 | 12,530.00 | 13,130.00 | 12,360.00 | 13,050.00 | 13,050.00 | 5.67% | 43,549 |
| Aug 12, 2026 | 13,180.00 | 13,200.00 | 12,340.00 | 12,350.00 | 12,350.00 | -6.30% | 42,162 |
| Aug 11, 2026 | 12,920.00 | 13,410.00 | 12,920.00 | 13,180.00 | 13,180.00 | 2.01% | 35,976 |
| Aug 10, 2026 | 13,180.00 | 14,250.00 | 12,750.00 | 12,920.00 | 12,920.00 | -1.97% | 42,874 |
| Aug 7, 2026 | 12,840.00 | 13,260.00 | 12,710.00 | 13,180.00 | 13,180.00 | 2.65% | 49,521 |
| Aug 6, 2026 | 12,330.00 | 13,260.00 | 12,330.00 | 12,840.00 | 12,840.00 | 4.48% | 97,789 |
| Aug 5, 2026 | 12,390.00 | 12,640.00 | 12,000.00 | 12,290.00 | 12,290.00 | 0.16% | 32,758 |
| Aug 4, 2026 | 12,280.00 | 12,615.00 | 12,240.00 | 12,270.00 | 12,270.00 | -1.05% | 29,535 |
| Aug 3, 2026 | 12,180.00 | 12,650.00 | 12,050.00 | 12,400.00 | 12,400.00 | 1.81% | 62,513 |
| Jul 31, 2026 | 11,360.00 | 12,180.00 | 11,260.00 | 12,180.00 | 12,180.00 | 7.22% | 107,911 |
| Jul 30, 2026 | 10,640.00 | 11,620.00 | 10,640.00 | 11,360.00 | 11,360.00 | 3.56% | 34,416 |
| Jul 29, 2026 | 10,860.00 | 11,600.00 | 10,530.00 | 10,970.00 | 10,970.00 | 0.09% | 47,726 |
| Jul 28, 2026 | 11,250.00 | 11,470.00 | 10,600.00 | 10,960.00 | 10,960.00 | -2.58% | 50,818 |
| Jul 27, 2026 | 11,740.00 | 11,850.00 | 11,190.00 | 11,250.00 | 11,250.00 | -4.17% | 28,135 |
| Jul 24, 2026 | 11,730.00 | 12,670.00 | 11,510.00 | 11,740.00 | 11,740.00 | -2.98% | 26,450 |
| Jul 23, 2026 | 11,570.00 | 12,850.00 | 11,570.00 | 12,100.00 | 12,100.00 | 2.11% | 129,034 |
| Jul 22, 2026 | 11,710.00 | 12,560.00 | 11,630.00 | 11,850.00 | 11,850.00 | 4.22% | 218,183 |
| Jul 21, 2026 | 11,110.00 | 11,500.00 | 10,800.00 | 11,370.00 | 11,370.00 | 3.27% | 26,606 |
| Jul 20, 2026 | 11,710.00 | 11,720.00 | 10,840.00 | 11,010.00 | 11,010.00 | -5.98% | 23,733 |
| Jul 16, 2026 | 11,730.00 | 11,960.00 | 11,500.00 | 11,710.00 | 11,710.00 | -0.17% | 32,123 |
| Jul 15, 2026 | 11,440.00 | 11,730.00 | 11,120.00 | 11,730.00 | 11,730.00 | 3.53% | 80,690 |
| Jul 14, 2026 | 10,810.00 | 11,470.00 | 10,430.00 | 11,330.00 | 11,330.00 | 4.81% | 171,617 |
| Jul 13, 2026 | 10,710.00 | 11,300.00 | 10,710.00 | 10,810.00 | 10,810.00 | 0.93% | 43,126 |
| Jul 10, 2026 | 10,180.00 | 10,820.00 | 10,180.00 | 10,710.00 | 10,710.00 | 5.21% | 33,951 |
| Jul 9, 2026 | 10,510.00 | 10,540.00 | 10,120.00 | 10,180.00 | 10,180.00 | -2.21% | 11,194 |