Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea · Delayed Price · Currency is KRW 10,600
-100 (-0.93%)
Jun 30, 2026, 3:30 PM KST
Aplus Asset Advisor Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 10,700.00 | 11,080.00 | 10,590.00 | 10,600.00 | 10,600.00 | -0.93% | 48,020 |
| Jun 29, 2026 | 11,000.00 | 11,970.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.20% | 69,633 |
| Jun 26, 2026 | 10,930.00 | 10,930.00 | 9,980.00 | 10,830.00 | 10,830.00 | 4.64% | 742,730 |
| Jun 25, 2026 | 9,770.00 | 10,700.00 | 9,760.00 | 10,350.00 | 10,350.00 | 5.94% | 125,682 |
| Jun 24, 2026 | 9,990.00 | 10,025.00 | 9,440.00 | 9,770.00 | 9,770.00 | 0.10% | 29,672 |
| Jun 23, 2026 | 10,290.00 | 10,730.00 | 9,760.00 | 9,760.00 | 9,760.00 | -9.63% | 73,756 |
| Jun 22, 2026 | 10,920.00 | 11,000.00 | 10,510.00 | 10,800.00 | 10,800.00 | -0.18% | 327,706 |
| Jun 19, 2026 | 10,820.00 | 10,990.00 | 10,550.00 | 10,820.00 | 10,820.00 | - | 104,099 |
| Jun 18, 2026 | 10,600.00 | 11,060.00 | 10,540.00 | 10,820.00 | 10,820.00 | 1.12% | 25,942 |
| Jun 17, 2026 | 10,600.00 | 11,140.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.19% | 66,316 |
| Jun 16, 2026 | 10,600.00 | 10,800.00 | 10,560.00 | 10,720.00 | 10,720.00 | 1.13% | 34,860 |
| Jun 15, 2026 | 10,120.00 | 10,790.00 | 10,120.00 | 10,600.00 | 10,600.00 | 4.85% | 65,881 |
| Jun 12, 2026 | 10,000.00 | 10,250.00 | 9,720.00 | 10,110.00 | 10,110.00 | 2.43% | 30,660 |
| Jun 11, 2026 | 9,700.00 | 9,990.00 | 9,520.00 | 9,870.00 | 9,870.00 | 0.82% | 55,821 |
| Jun 10, 2026 | 8,900.00 | 10,000.00 | 8,760.00 | 9,790.00 | 9,790.00 | 9.88% | 85,953 |
| Jun 9, 2026 | 8,890.00 | 9,400.00 | 8,890.00 | 8,910.00 | 8,910.00 | 0.11% | 16,417 |
| Jun 8, 2026 | 9,080.00 | 9,410.00 | 8,710.00 | 8,900.00 | 8,900.00 | -5.62% | 52,447 |
| Jun 5, 2026 | 9,400.00 | 9,880.00 | 9,270.00 | 9,430.00 | 9,430.00 | 0.32% | 85,409 |
| Jun 4, 2026 | 9,820.00 | 9,930.00 | 9,210.00 | 9,400.00 | 9,400.00 | -4.28% | 61,011 |
| Jun 2, 2026 | 10,300.00 | 10,300.00 | 9,610.00 | 9,820.00 | 9,820.00 | -1.90% | 61,237 |
| Jun 1, 2026 | 10,230.00 | 10,230.00 | 9,410.00 | 10,010.00 | 10,010.00 | -0.89% | 61,140 |
| May 29, 2026 | 10,490.00 | 10,490.00 | 9,970.00 | 10,100.00 | 10,100.00 | -3.99% | 47,878 |
| May 28, 2026 | 10,660.00 | 10,860.00 | 10,370.00 | 10,520.00 | 10,520.00 | -1.31% | 38,526 |
| May 27, 2026 | 11,400.00 | 11,480.00 | 10,450.00 | 10,660.00 | 10,660.00 | -6.33% | 54,125 |
| May 26, 2026 | 11,610.00 | 12,120.00 | 11,300.00 | 11,380.00 | 11,380.00 | -1.98% | 260,040 |
| May 22, 2026 | 12,230.00 | 12,250.00 | 11,610.00 | 11,610.00 | 11,610.00 | -2.68% | 32,041 |
| May 21, 2026 | 11,750.00 | 12,100.00 | 11,350.00 | 11,930.00 | 11,930.00 | 1.53% | 120,693 |
| May 20, 2026 | 11,820.00 | 11,820.00 | 11,070.00 | 11,750.00 | 11,750.00 | 0.86% | 153,087 |
| May 19, 2026 | 10,960.00 | 11,890.00 | 10,860.00 | 11,650.00 | 11,650.00 | 3.28% | 259,651 |
| 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% | 57,620 |
| May 13, 2026 | 10,730.00 | 10,730.00 | 10,050.00 | 10,200.00 | 10,200.00 | -5.20% | 119,656 |
| 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% | 71,999 |
| 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% | 37,819 |
| 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% | 34,648 |
| Apr 16, 2026 | 11,020.00 | 11,300.00 | 10,870.00 | 11,050.00 | 11,050.00 | 0.36% | 25,441 |