Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,108.00 | 1,110.00 | 1,094.00 | 1,100.00 | 1,100.00 | 3,148 |
| 2024-07-24 | 1,119.00 | 1,121.00 | 1,092.00 | 1,108.00 | 1,108.00 | 11,529 |
| 2024-07-23 | 1,117.00 | 1,129.00 | 1,109.00 | 1,119.00 | 1,119.00 | 8,327 |
| 2024-07-22 | 1,118.00 | 1,130.00 | 1,079.00 | 1,129.00 | 1,129.00 | 11,088 |
| 2024-07-19 | 1,126.00 | 1,137.00 | 1,115.00 | 1,130.00 | 1,130.00 | 8,254 |
| 2024-07-18 | 1,123.00 | 1,137.00 | 1,120.00 | 1,134.00 | 1,134.00 | 6,339 |
| 2024-07-17 | 1,125.00 | 1,136.00 | 1,125.00 | 1,135.00 | 1,135.00 | 14,823 |
| 2024-07-16 | 1,129.00 | 1,138.00 | 1,119.00 | 1,137.00 | 1,137.00 | 8,432 |
| 2024-07-15 | 1,112.00 | 1,139.00 | 1,100.00 | 1,138.00 | 1,138.00 | 12,146 |
| 2024-07-12 | 1,129.00 | 1,152.00 | 1,100.00 | 1,122.00 | 1,122.00 | 17,228 |
| 2024-07-11 | 1,145.00 | 1,162.00 | 1,135.00 | 1,140.00 | 1,140.00 | 24,686 |
| 2024-07-10 | 1,155.00 | 1,182.00 | 1,130.00 | 1,160.00 | 1,160.00 | 23,542 |
| 2024-07-09 | 1,149.00 | 1,175.00 | 1,144.00 | 1,164.00 | 1,164.00 | 22,580 |
| 2024-07-08 | 1,190.00 | 1,202.00 | 1,147.00 | 1,161.00 | 1,161.00 | 40,147 |
| 2024-07-05 | 1,195.00 | 1,220.00 | 1,168.00 | 1,199.00 | 1,199.00 | 27,798 |
| 2024-07-04 | 1,170.00 | 1,209.00 | 1,150.00 | 1,195.00 | 1,195.00 | 7,557 |
| 2024-07-03 | 1,200.00 | 1,215.00 | 1,172.00 | 1,182.00 | 1,182.00 | 28,250 |
| 2024-07-02 | 1,214.00 | 1,215.00 | 1,197.00 | 1,200.00 | 1,200.00 | 21,349 |
| 2024-07-01 | 1,201.00 | 1,219.00 | 1,198.00 | 1,215.00 | 1,215.00 | 5,846 |
| 2024-06-28 | 1,234.00 | 1,243.00 | 1,211.00 | 1,211.00 | 1,211.00 | 12,045 |
| 2024-06-27 | 1,242.00 | 1,249.00 | 1,232.00 | 1,243.00 | 1,243.00 | 6,298 |
| 2024-06-26 | 1,250.00 | 1,268.00 | 1,238.00 | 1,247.00 | 1,247.00 | 14,232 |
| 2024-06-25 | 1,250.00 | 1,267.00 | 1,250.00 | 1,250.00 | 1,250.00 | 64,923 |
| 2024-06-24 | 1,259.00 | 1,262.00 | 1,230.00 | 1,260.00 | 1,260.00 | 43,970 |
| 2024-06-21 | 1,215.00 | 1,279.00 | 1,214.00 | 1,259.00 | 1,259.00 | 58,424 |
| 2024-06-20 | 1,234.00 | 1,234.00 | 1,217.00 | 1,232.00 | 1,232.00 | 5,504 |
| 2024-06-19 | 1,230.00 | 1,237.00 | 1,197.00 | 1,235.00 | 1,235.00 | 7,265 |
| 2024-06-18 | 1,215.00 | 1,229.00 | 1,200.00 | 1,229.00 | 1,229.00 | 22,067 |
| 2024-06-17 | 1,201.00 | 1,215.00 | 1,150.00 | 1,215.00 | 1,215.00 | 48,280 |
| 2024-06-14 | 1,200.00 | 1,226.00 | 1,200.00 | 1,212.00 | 1,212.00 | 21,174 |
| 2024-06-13 | 1,225.00 | 1,225.00 | 1,206.00 | 1,213.00 | 1,213.00 | 23,737 |
| 2024-06-12 | 1,239.00 | 1,239.00 | 1,224.00 | 1,236.00 | 1,236.00 | 12,531 |
| 2024-06-11 | 1,247.00 | 1,247.00 | 1,225.00 | 1,246.00 | 1,246.00 | 14,028 |
| 2024-06-10 | 1,225.00 | 1,280.00 | 1,222.00 | 1,240.00 | 1,240.00 | 6,470 |
| 2024-06-07 | 1,244.00 | 1,244.00 | 1,220.00 | 1,236.00 | 1,236.00 | 9,823 |
| 2024-06-05 | 1,254.00 | 1,278.00 | 1,220.00 | 1,244.00 | 1,244.00 | 36,281 |
| 2024-06-04 | 1,217.00 | 1,347.00 | 1,197.00 | 1,252.00 | 1,252.00 | 488,864 |
| 2024-06-03 | 1,198.00 | 1,214.00 | 1,187.00 | 1,214.00 | 1,214.00 | 16,012 |
| 2024-05-31 | 1,193.00 | 1,198.00 | 1,190.00 | 1,198.00 | 1,198.00 | 14,833 |
| 2024-05-30 | 1,195.00 | 1,203.00 | 1,194.00 | 1,199.00 | 1,199.00 | 7,999 |
| 2024-05-29 | 1,206.00 | 1,208.00 | 1,195.00 | 1,203.00 | 1,203.00 | 11,177 |
| 2024-05-28 | 1,200.00 | 1,202.00 | 1,194.00 | 1,200.00 | 1,200.00 | 13,971 |
| 2024-05-27 | 1,198.00 | 1,205.00 | 1,194.00 | 1,202.00 | 1,202.00 | 20,714 |
| 2024-05-24 | 1,204.00 | 1,210.00 | 1,200.00 | 1,206.00 | 1,206.00 | 13,413 |
| 2024-05-23 | 1,218.00 | 1,218.00 | 1,202.00 | 1,213.00 | 1,213.00 | 6,789 |
| 2024-05-22 | 1,201.00 | 1,214.00 | 1,201.00 | 1,212.00 | 1,212.00 | 15,985 |
| 2024-05-21 | 1,190.00 | 1,224.00 | 1,190.00 | 1,213.00 | 1,213.00 | 18,984 |
| 2024-05-20 | 1,195.00 | 1,204.00 | 1,186.00 | 1,204.00 | 1,204.00 | 18,686 |
| 2024-05-17 | 1,195.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,195.00 | 14,864 |
| 2024-05-16 | 1,186.00 | 1,206.00 | 1,186.00 | 1,198.00 | 1,198.00 | 22,131 |
| 2024-05-14 | 1,204.00 | 1,210.00 | 1,196.00 | 1,204.00 | 1,204.00 | 12,134 |
| 2024-05-13 | 1,214.00 | 1,220.00 | 1,201.00 | 1,204.00 | 1,204.00 | 7,038 |
| 2024-05-10 | 1,194.00 | 1,217.00 | 1,194.00 | 1,201.00 | 1,201.00 | 18,581 |
| 2024-05-09 | 1,204.00 | 1,206.00 | 1,191.00 | 1,206.00 | 1,206.00 | 17,233 |
| 2024-05-08 | 1,207.00 | 1,207.00 | 1,190.00 | 1,201.00 | 1,201.00 | 10,902 |
| 2024-05-07 | 1,199.00 | 1,230.00 | 1,187.00 | 1,202.00 | 1,202.00 | 20,302 |
| 2024-05-03 | 1,214.00 | 1,214.00 | 1,197.00 | 1,199.00 | 1,199.00 | 5,496 |
| 2024-05-02 | 1,195.00 | 1,216.00 | 1,195.00 | 1,214.00 | 1,214.00 | 8,765 |
| 2024-04-30 | 1,213.00 | 1,224.00 | 1,190.00 | 1,216.00 | 1,216.00 | 28,875 |
| 2024-04-29 | 1,216.00 | 1,248.00 | 1,190.00 | 1,213.00 | 1,213.00 | 52,781 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.