Aplus Asset Advisor Co. Ltd - 244920.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,010	14,030	14,030	14,330	13,650	145,877
February 19, 2026	14,060	14,000	14,000	14,130	13,800	186,004
February 13, 2026	14,250	14,060	14,060	14,290	13,650	254,321
February 12, 2026	14,000	14,290	14,290	14,410	13,300	314,145
February 11, 2026	13,890	14,000	14,000	14,210	13,580	127,296
February 10, 2026	13,300	13,870	13,870	14,495	13,300	234,821
February 09, 2026	12,990	13,300	13,300	13,500	12,690	155,534
February 06, 2026	12,930	12,660	12,660	12,980	12,280	117,759
February 05, 2026	12,710	12,930	12,930	13,210	12,540	74,779
February 04, 2026	13,200	12,840	12,840	13,200	12,590	156,308
February 03, 2026	12,610	13,240	13,240	13,650	12,010	245,210
February 02, 2026	12,300	12,610	12,610	13,100	12,110	282,234
January 30, 2026	11,700	12,300	12,300	12,330	11,200	186,416
January 29, 2026	10,860	11,700	11,700	11,990	10,860	323,796
January 28, 2026	10,850	10,900	10,900	11,040	10,620	84,911
January 27, 2026	10,790	10,850	10,850	11,180	10,790	109,110
January 26, 2026	10,510	10,780	10,780	10,900	10,270	109,389
January 23, 2026	10,550	10,510	10,510	10,740	10,280	159,644
January 22, 2026	10,620	10,550	10,550	10,990	10,270	111,144
January 21, 2026	11,000	10,670	10,670	11,000	10,610	81,835
January 20, 2026	10,970	11,000	11,000	11,130	10,480	108,626
January 19, 2026	10,720	10,980	10,980	11,120	10,350	180,111
January 16, 2026	9,810	10,730	10,730	10,750	9,810	388,135
January 15, 2026	10,490	9,880	9,880	10,490	9,800	147,444
January 14, 2026	9,680	10,300	10,300	10,550	9,610	319,008
January 13, 2026	9,400	9,770	9,770	10,100	9,250	515,207
January 12, 2026	9,250	9,250	9,250	9,360	9,070	102,998
January 09, 2026	9,440	9,220	9,220	9,500	9,060	104,397
January 08, 2026	9,460	9,430	9,430	9,580	9,400	194,889
January 07, 2026	9,200	9,460	9,460	9,590	9,060	231,824
January 06, 2026	9,170	9,200	9,200	9,470	9,110	98,028
January 05, 2026	9,250	9,270	9,270	9,830	9,140	173,063
January 02, 2026	8,940	9,250	9,250	9,320	8,810	246,997
December 30, 2025	8,910	8,940	8,940	9,050	8,830	115,345
December 29, 2025	9,200	9,040	9,040	9,490	8,950	181,867
December 26, 2025	9,850	9,500	9,500	9,900	9,260	248,808
December 24, 2025	9,700	9,850	9,850	10,130	9,470	253,401
December 23, 2025	9,720	9,700	9,700	10,070	9,580	408,135
December 22, 2025	9,340	9,600	9,600	9,690	9,340	110,497
December 19, 2025	9,260	9,560	9,560	9,600	9,160	161,394
December 18, 2025	9,430	9,260	9,260	9,570	9,230	334,208
December 17, 2025	9,350	9,430	9,430	9,500	8,940	317,190
December 16, 2025	8,820	9,350	9,350	9,600	8,820	726,564
December 15, 2025	8,860	8,820	8,820	8,900	8,540	373,558
December 12, 2025	8,950	8,850	8,850	8,950	8,730	154,940
December 11, 2025	8,930	8,820	8,820	9,000	8,810	446,027
December 10, 2025	9,140	8,930	8,930	9,140	8,900	379,698
December 09, 2025	9,090	9,150	9,150	9,260	9,010	211,215
December 08, 2025	9,000	9,100	9,100	9,270	9,000	590,213
December 05, 2025	8,340	8,570	8,570	8,650	8,060	380,359
December 04, 2025	8,290	8,390	8,390	8,610	8,200	446,350
December 03, 2025	8,230	8,310	8,310	9,050	8,090	627,781
December 02, 2025	8,500	8,230	8,230	8,570	8,120	256,246
December 01, 2025	8,180	8,520	8,520	8,670	8,180	262,915
November 28, 2025	8,690	8,270	8,270	8,750	8,130	334,283
November 27, 2025	8,830	8,690	8,690	8,830	8,500	228,769
November 26, 2025	8,370	8,740	8,740	8,930	8,350	456,143
November 25, 2025	7,960	8,450	8,450	8,880	7,960	2.14M
November 24, 2025	8,050	7,960	7,960	8,110	7,800	359,934
November 21, 2025	8,070	8,010	8,010	8,160	7,990	450,977

Aplus Asset Advisor Co. Ltd (244920.KS) KSC