A Plus Asset Advisor Co., Ltd. 244920
KRX · South Korea · Finance
KRW 12,270.00-10.00 (-0.08%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 12,280.00 | -4.14% | KRW 13,180.00 | KRW 13,180.00 | KRW 12,200.00 | 17.88K |
| 2026-09-29 | KRW 12,810.00 | -0.62% | KRW 13,010.00 | KRW 13,350.00 | KRW 12,400.00 | 9.33K |
| 2026-09-28 | KRW 12,890.00 | +2.30% | KRW 12,640.00 | KRW 13,030.00 | KRW 12,350.00 | 15.21K |
| 2026-09-23 | KRW 12,600.00 | -0.94% | KRW 12,800.00 | KRW 13,100.00 | KRW 12,370.00 | 25.29K |
| 2026-09-22 | KRW 12,720.00 | -2.53% | KRW 13,000.00 | KRW 13,280.00 | KRW 12,520.00 | 52.99K |
| 2026-09-21 | KRW 13,050.00 | -0.53% | KRW 13,320.00 | KRW 13,320.00 | KRW 12,250.00 | 24.59K |
| 2026-09-18 | KRW 13,120.00 | -3.17% | KRW 13,950.00 | KRW 14,000.00 | KRW 13,100.00 | 27.88K |
| 2026-09-17 | KRW 13,550.00 | -0.22% | KRW 13,630.00 | KRW 14,000.00 | KRW 13,550.00 | 12.47K |
| 2026-09-16 | KRW 13,580.00 | -0.37% | KRW 13,630.00 | KRW 13,800.00 | KRW 13,500.00 | 10.68K |
| 2026-09-15 | KRW 13,630.00 | -2.85% | KRW 14,400.00 | KRW 14,400.00 | KRW 13,470.00 | 25.85K |
| 2026-09-14 | KRW 14,030.00 | +1.89% | KRW 13,770.00 | KRW 14,210.00 | KRW 13,770.00 | 26.15K |
| 2026-09-11 | KRW 13,770.00 | +1.25% | KRW 13,890.00 | KRW 13,980.00 | KRW 13,710.00 | 13.63K |
| 2026-09-10 | KRW 13,600.00 | -1.66% | KRW 13,830.00 | KRW 14,170.00 | KRW 13,500.00 | 21.38K |
| 2026-09-09 | KRW 13,830.00 | +0.66% | KRW 13,800.00 | KRW 14,080.00 | KRW 13,670.00 | 26.64K |
| 2026-09-08 | KRW 13,740.00 | -1.79% | KRW 14,200.00 | KRW 14,300.00 | KRW 13,740.00 | 27.13K |
| 2026-09-07 | KRW 13,990.00 | +0.21% | KRW 13,960.00 | KRW 14,240.00 | KRW 13,600.00 | 35.41K |
| 2026-09-04 | KRW 13,960.00 | +5.76% | KRW 13,580.00 | KRW 14,490.00 | KRW 13,450.00 | 121.17K |
| 2026-09-03 | KRW 13,200.00 | +0.76% | KRW 13,100.00 | KRW 13,500.00 | KRW 13,000.00 | 25.69K |
| 2026-09-02 | KRW 13,100.00 | -1.95% | KRW 13,300.00 | KRW 13,350.00 | KRW 13,100.00 | 19.55K |
| 2026-09-01 | KRW 13,360.00 | +3.81% | KRW 12,870.00 | KRW 13,430.00 | KRW 12,870.00 | 27.59K |
| 2026-08-31 | KRW 12,870.00 | -3.74% | KRW 13,080.00 | KRW 13,230.00 | KRW 12,740.00 | 35.73K |
| 2026-08-28 | KRW 13,370.00 | +1.91% | KRW 13,120.00 | KRW 13,370.00 | KRW 13,000.00 | 22.47K |
| 2026-08-27 | KRW 13,120.00 | +0.92% | KRW 13,010.00 | KRW 13,320.00 | KRW 13,010.00 | 18.27K |
| 2026-08-26 | KRW 13,000.00 | -2.33% | KRW 13,210.00 | KRW 13,490.00 | KRW 12,910.00 | 21.85K |
| 2026-08-25 | KRW 13,310.00 | +1.29% | KRW 12,750.00 | KRW 13,520.00 | KRW 12,750.00 | 43.49K |
| 2026-08-24 | KRW 13,140.00 | +0.84% | KRW 12,920.00 | KRW 13,370.00 | KRW 12,920.00 | 43.41K |
| 2026-08-21 | KRW 13,030.00 | +1.24% | KRW 12,870.00 | KRW 13,200.00 | KRW 12,840.00 | 33.24K |
| 2026-08-20 | KRW 12,870.00 | -3.01% | KRW 13,270.00 | KRW 13,270.00 | KRW 12,600.00 | 25.78K |
| 2026-08-19 | KRW 13,270.00 | +0.68% | KRW 12,800.00 | KRW 13,500.00 | KRW 12,800.00 | 27.43K |
| 2026-08-18 | KRW 13,180.00 | +0.61% | KRW 13,240.00 | KRW 13,450.00 | KRW 12,920.00 | 46.27K |
| 2026-08-14 | KRW 13,100.00 | +0.38% | KRW 13,040.00 | KRW 13,320.00 | KRW 12,670.00 | 35.68K |
| 2026-08-13 | KRW 13,050.00 | +5.67% | KRW 12,530.00 | KRW 13,130.00 | KRW 12,360.00 | 43.55K |
| 2026-08-12 | KRW 12,350.00 | -6.30% | KRW 13,180.00 | KRW 13,200.00 | KRW 12,340.00 | 42.16K |
| 2026-08-11 | KRW 13,180.00 | +2.01% | KRW 12,920.00 | KRW 13,410.00 | KRW 12,920.00 | 35.98K |
| 2026-08-10 | KRW 12,920.00 | -1.97% | KRW 13,180.00 | KRW 14,250.00 | KRW 12,750.00 | 42.87K |
| 2026-08-07 | KRW 13,180.00 | +2.65% | KRW 12,840.00 | KRW 13,260.00 | KRW 12,710.00 | 49.52K |
| 2026-08-06 | KRW 12,840.00 | +4.48% | KRW 12,330.00 | KRW 13,260.00 | KRW 12,330.00 | 97.79K |
| 2026-08-05 | KRW 12,290.00 | +0.16% | KRW 12,390.00 | KRW 12,640.00 | KRW 12,000.00 | 32.76K |
| 2026-08-04 | KRW 12,270.00 | -1.05% | KRW 12,280.00 | KRW 12,615.00 | KRW 12,240.00 | 29.54K |
| 2026-08-03 | KRW 12,400.00 | +1.81% | KRW 12,180.00 | KRW 12,650.00 | KRW 12,050.00 | 62.51K |
| 2026-07-31 | KRW 12,180.00 | +7.22% | KRW 11,360.00 | KRW 12,180.00 | KRW 11,260.00 | 107.91K |
| 2026-07-30 | KRW 11,360.00 | +3.56% | KRW 10,640.00 | KRW 11,620.00 | KRW 10,640.00 | 34.42K |
| 2026-07-29 | KRW 10,970.00 | +0.09% | KRW 10,860.00 | KRW 11,600.00 | KRW 10,530.00 | 47.73K |
| 2026-07-28 | KRW 10,960.00 | -2.58% | KRW 11,250.00 | KRW 11,470.00 | KRW 10,600.00 | 50.82K |
| 2026-07-27 | KRW 11,250.00 | -4.17% | KRW 11,740.00 | KRW 11,850.00 | KRW 11,190.00 | 28.14K |
| 2026-07-24 | KRW 11,740.00 | -2.98% | KRW 11,730.00 | KRW 12,670.00 | KRW 11,510.00 | 26.45K |
| 2026-07-23 | KRW 12,100.00 | +2.11% | KRW 11,570.00 | KRW 12,850.00 | KRW 11,570.00 | 129.03K |
| 2026-07-22 | KRW 11,850.00 | +4.22% | KRW 11,710.00 | KRW 12,560.00 | KRW 11,630.00 | 218.18K |
| 2026-07-21 | KRW 11,370.00 | +3.27% | KRW 11,110.00 | KRW 11,500.00 | KRW 10,800.00 | 26.61K |
| 2026-07-20 | KRW 11,010.00 | -5.98% | KRW 11,710.00 | KRW 11,720.00 | KRW 10,840.00 | 23.73K |
| 2026-07-16 | KRW 11,710.00 | -0.17% | KRW 11,730.00 | KRW 11,960.00 | KRW 11,500.00 | 32.12K |
| 2026-07-15 | KRW 11,730.00 | +3.53% | KRW 11,440.00 | KRW 11,730.00 | KRW 11,120.00 | 80.69K |
| 2026-07-14 | KRW 11,330.00 | +4.81% | KRW 10,810.00 | KRW 11,470.00 | KRW 10,430.00 | 171.62K |
| 2026-07-13 | KRW 10,810.00 | +0.93% | KRW 10,710.00 | KRW 11,300.00 | KRW 10,710.00 | 43.13K |
| 2026-07-10 | KRW 10,710.00 | +5.21% | KRW 10,180.00 | KRW 10,820.00 | KRW 10,180.00 | 33.95K |
| 2026-07-09 | KRW 10,180.00 | -2.21% | KRW 10,510.00 | KRW 10,540.00 | KRW 10,120.00 | 11.19K |
| 2026-07-08 | KRW 10,410.00 | -2.71% | KRW 10,700.00 | KRW 10,700.00 | KRW 10,230.00 | 18.13K |
| 2026-07-07 | KRW 10,700.00 | +2.88% | KRW 10,400.00 | KRW 10,860.00 | KRW 9,720.00 | 35.60K |
| 2026-07-06 | KRW 10,400.00 | +0.87% | KRW 10,150.00 | KRW 10,700.00 | KRW 10,150.00 | 10.32K |
| 2026-07-03 | KRW 10,310.00 | +0.68% | KRW 10,370.00 | KRW 10,460.00 | KRW 10,000.00 | 23.45K |
| 2026-07-02 | KRW 10,240.00 | -6.14% | KRW 10,900.00 | KRW 10,990.00 | KRW 10,000.00 | 33.44K |
| 2026-07-01 | KRW 10,910.00 | +2.92% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,690.00 | 19.70K |
| 2026-06-30 | KRW 10,600.00 | -0.93% | KRW 10,700.00 | KRW 11,080.00 | KRW 10,590.00 | 48.02K |
| 2026-06-29 | KRW 10,700.00 | -1.20% | KRW 11,000.00 | KRW 11,970.00 | KRW 10,700.00 | 69.65K |
| 2026-06-26 | KRW 10,830.00 | +4.64% | KRW 10,930.00 | KRW 10,930.00 | KRW 9,980.00 | 742.73K |
| 2026-06-25 | KRW 10,350.00 | +5.94% | KRW 9,770.00 | KRW 10,700.00 | KRW 9,760.00 | 125.68K |
| 2026-06-24 | KRW 9,770.00 | +0.10% | KRW 9,990.00 | KRW 10,025.00 | KRW 9,440.00 | 29.70K |
| 2026-06-23 | KRW 9,760.00 | -9.63% | KRW 10,290.00 | KRW 10,730.00 | KRW 9,760.00 | 73.77K |
| 2026-06-22 | KRW 10,800.00 | -0.18% | KRW 10,920.00 | KRW 11,000.00 | KRW 10,510.00 | 327.71K |
| 2026-06-19 | KRW 10,820.00 | 0.00% | KRW 10,820.00 | KRW 10,990.00 | KRW 10,550.00 | 104.20K |
| 2026-06-18 | KRW 10,820.00 | +1.12% | KRW 10,600.00 | KRW 11,060.00 | KRW 10,540.00 | 25.97K |
| 2026-06-17 | KRW 10,700.00 | -0.19% | KRW 10,600.00 | KRW 11,140.00 | KRW 10,600.00 | 66.33K |
| 2026-06-16 | KRW 10,720.00 | +1.13% | KRW 10,600.00 | KRW 10,800.00 | KRW 10,560.00 | 34.86K |
| 2026-06-15 | KRW 10,600.00 | +4.85% | KRW 10,120.00 | KRW 10,790.00 | KRW 10,120.00 | 65.88K |
| 2026-06-12 | KRW 10,110.00 | +2.43% | KRW 10,000.00 | KRW 10,250.00 | KRW 9,720.00 | 30.79K |
| 2026-06-11 | KRW 9,870.00 | +0.82% | KRW 9,700.00 | KRW 9,990.00 | KRW 9,520.00 | 55.82K |
| 2026-06-10 | KRW 9,790.00 | +9.88% | KRW 8,900.00 | KRW 10,000.00 | KRW 8,760.00 | 1 |
| 2026-06-09 | KRW 8,910.00 | +0.11% | KRW 8,890.00 | KRW 9,400.00 | KRW 8,890.00 | 16.42K |
| 2026-06-08 | KRW 8,900.00 | -5.62% | KRW 9,080.00 | KRW 9,410.00 | KRW 8,710.00 | 52.45K |
| 2026-06-05 | KRW 9,430.00 | +0.32% | KRW 9,400.00 | KRW 9,880.00 | KRW 9,270.00 | 85.44K |
| 2026-06-04 | KRW 9,400.00 | -4.28% | KRW 9,820.00 | KRW 9,930.00 | KRW 9,210.00 | 61.03K |
| 2026-06-02 | KRW 9,820.00 | -1.90% | KRW 10,300.00 | KRW 10,300.00 | KRW 9,610.00 | 61.24K |
| 2026-06-01 | KRW 10,010.00 | -0.89% | KRW 10,230.00 | KRW 10,230.00 | KRW 9,410.00 | 61.24K |
| 2026-05-29 | KRW 10,100.00 | -3.99% | KRW 10,490.00 | KRW 10,490.00 | KRW 9,970.00 | 47.88K |
| 2026-05-28 | KRW 10,520.00 | -1.31% | KRW 10,660.00 | KRW 10,860.00 | KRW 10,370.00 | 38.73K |
| 2026-05-27 | KRW 10,660.00 | -6.33% | KRW 11,400.00 | KRW 11,480.00 | KRW 10,450.00 | 54.63K |
| 2026-05-26 | KRW 11,380.00 | -1.98% | KRW 11,610.00 | KRW 12,120.00 | KRW 11,300.00 | 260.04K |
| 2026-05-22 | KRW 11,610.00 | -2.68% | KRW 12,230.00 | KRW 12,250.00 | KRW 11,610.00 | 32.04K |
| 2026-05-21 | KRW 11,930.00 | +1.53% | KRW 11,750.00 | KRW 12,100.00 | KRW 11,350.00 | 120.83K |
| 2026-05-20 | KRW 11,750.00 | +0.86% | KRW 11,820.00 | KRW 11,820.00 | KRW 11,070.00 | 153.29K |