Aplus Asset Advisor Co. Ltd (KRX:244920)
South Korea
· Delayed Price · Currency is KRW 8,570.00
+180.00 (2.15%)
At close: Dec 5, 2025
Aplus Asset Advisor Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,340.00 | 8,650.00 | 8,060.00 | 8,570.00 | 8,570.00 | 2.15% | 413,326 |
| Dec 4, 2025 | 8,290.00 | 8,610.00 | 8,200.00 | 8,390.00 | 8,390.00 | 0.96% | 444,727 |
| Dec 3, 2025 | 8,230.00 | 9,050.00 | 8,090.00 | 8,310.00 | 8,310.00 | 0.97% | 626,123 |
| Dec 2, 2025 | 8,500.00 | 8,570.00 | 8,120.00 | 8,230.00 | 8,230.00 | -3.40% | 255,394 |
| Dec 1, 2025 | 8,180.00 | 8,670.00 | 8,180.00 | 8,520.00 | 8,520.00 | 3.02% | 262,915 |
| Nov 28, 2025 | 8,690.00 | 8,750.00 | 8,130.00 | 8,270.00 | 8,270.00 | -4.83% | 331,902 |
| Nov 27, 2025 | 8,830.00 | 8,830.00 | 8,500.00 | 8,690.00 | 8,690.00 | -0.57% | 227,187 |
| Nov 26, 2025 | 8,370.00 | 8,930.00 | 8,350.00 | 8,740.00 | 8,740.00 | 3.43% | 454,708 |
| Nov 25, 2025 | 7,960.00 | 8,880.00 | 7,960.00 | 8,450.00 | 8,450.00 | 6.16% | 2,132,053 |
| Nov 24, 2025 | 8,050.00 | 8,110.00 | 7,800.00 | 7,960.00 | 7,960.00 | -0.62% | 359,270 |
| Nov 21, 2025 | 8,070.00 | 8,160.00 | 7,990.00 | 8,010.00 | 8,010.00 | -0.74% | 431,672 |
| Nov 20, 2025 | 8,150.00 | 8,500.00 | 8,070.00 | 8,070.00 | 8,070.00 | -1.10% | 726,209 |
| Nov 19, 2025 | 7,910.00 | 9,190.00 | 7,740.00 | 8,160.00 | 8,160.00 | 6.39% | 7,649,822 |
| Nov 18, 2025 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 30.00% | 391,758 |
| Nov 17, 2025 | 6,140.00 | 6,180.00 | 5,620.00 | 5,900.00 | 5,900.00 | -3.91% | 879,790 |
| Nov 14, 2025 | 6,290.00 | 6,300.00 | 5,950.00 | 6,140.00 | 6,140.00 | -2.54% | 45,984 |
| Nov 13, 2025 | 6,090.00 | 6,490.00 | 6,060.00 | 6,300.00 | 6,300.00 | 3.45% | 78,766 |
| Nov 12, 2025 | 6,010.00 | 6,140.00 | 5,950.00 | 6,090.00 | 6,090.00 | 0.66% | 21,838 |
| Nov 11, 2025 | 6,080.00 | 6,340.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.31% | 50,195 |
| Nov 10, 2025 | 5,850.00 | 6,170.00 | 5,840.00 | 6,130.00 | 6,130.00 | 4.97% | 56,142 |
| Nov 7, 2025 | 5,970.00 | 6,020.00 | 5,600.00 | 5,840.00 | 5,840.00 | -2.18% | 106,862 |
| Nov 6, 2025 | 6,000.00 | 6,080.00 | 5,820.00 | 5,970.00 | 5,970.00 | -0.50% | 51,562 |
| Nov 5, 2025 | 6,050.00 | 6,050.00 | 5,780.00 | 6,000.00 | 6,000.00 | -0.83% | 89,930 |
| 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% | 241,489 |
| Oct 28, 2025 | 6,450.00 | 6,520.00 | 6,250.00 | 6,340.00 | 6,340.00 | -2.61% | 258,439 |
| 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% | 58,605 |
| Oct 23, 2025 | 6,440.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,390.00 | -1.69% | 87,159 |
| 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% | 67,641 |
| 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% | 54,194 |
| 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% | 72,120 |
| 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% | 127,761 |
| 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% | 134,238 |
| 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 |