Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,218.00 | 1,440.00 | 1,172.00 | 1,216.00 | 1,216.00 | 1,354,901 |
| 2024-04-25 | 1,260.00 | 1,261.00 | 1,205.00 | 1,205.00 | 1,205.00 | 10,808 |
| 2024-04-24 | 1,252.00 | 1,272.00 | 1,220.00 | 1,260.00 | 1,260.00 | 10,872 |
| 2024-04-23 | 1,201.00 | 1,273.00 | 1,201.00 | 1,252.00 | 1,252.00 | 6,479 |
| 2024-04-22 | 1,265.00 | 1,271.00 | 1,248.00 | 1,251.00 | 1,251.00 | 8,007 |
| 2024-04-19 | 1,257.00 | 1,264.00 | 1,186.00 | 1,264.00 | 1,264.00 | 16,154 |
| 2024-04-18 | 1,232.00 | 1,258.00 | 1,221.00 | 1,249.00 | 1,249.00 | 17,707 |
| 2024-04-17 | 1,196.00 | 1,247.00 | 1,196.00 | 1,221.00 | 1,221.00 | 22,749 |
| 2024-04-16 | 1,250.00 | 1,250.00 | 1,177.00 | 1,216.00 | 1,216.00 | 28,077 |
| 2024-04-15 | 1,245.00 | 1,340.00 | 1,230.00 | 1,250.00 | 1,250.00 | 35,016 |
| 2024-04-12 | 1,260.00 | 1,295.00 | 1,248.00 | 1,248.00 | 1,248.00 | 17,875 |
| 2024-04-11 | 1,257.00 | 1,273.00 | 1,250.00 | 1,258.00 | 1,258.00 | 8,010 |
| 2024-04-09 | 1,279.00 | 1,279.00 | 1,220.00 | 1,236.00 | 1,236.00 | 39,627 |
| 2024-04-08 | 1,290.00 | 1,291.00 | 1,216.00 | 1,279.00 | 1,279.00 | 40,778 |
| 2024-04-05 | 1,313.00 | 1,321.00 | 1,291.00 | 1,300.00 | 1,300.00 | 15,560 |
| 2024-04-04 | 1,326.00 | 1,343.00 | 1,299.00 | 1,318.00 | 1,318.00 | 15,676 |
| 2024-04-03 | 1,350.00 | 1,392.00 | 1,306.00 | 1,318.00 | 1,318.00 | 53,158 |
| 2024-04-02 | 1,358.00 | 1,400.00 | 1,354.00 | 1,354.00 | 1,354.00 | 39,396 |
| 2024-04-01 | 1,388.00 | 1,388.00 | 1,350.00 | 1,358.00 | 1,358.00 | 54,328 |
| 2024-03-29 | 1,374.00 | 1,410.00 | 1,374.00 | 1,398.00 | 1,398.00 | 43,128 |
| 2024-03-28 | 1,409.00 | 1,411.00 | 1,350.00 | 1,397.00 | 1,397.00 | 63,988 |
| 2024-03-27 | 1,435.00 | 1,435.00 | 1,387.00 | 1,417.00 | 1,417.00 | 70,608 |
| 2024-03-26 | 1,355.00 | 1,568.00 | 1,344.00 | 1,423.00 | 1,423.00 | 1,561,377 |
| 2024-03-25 | 1,338.00 | 1,356.00 | 1,338.00 | 1,350.00 | 1,350.00 | 65,053 |
| 2024-03-22 | 1,310.00 | 1,360.00 | 1,310.00 | 1,338.00 | 1,338.00 | 45,764 |
| 2024-03-21 | 1,317.00 | 1,371.00 | 1,280.00 | 1,355.00 | 1,355.00 | 158,762 |
| 2024-03-20 | 1,280.00 | 1,328.00 | 1,272.00 | 1,327.00 | 1,327.00 | 96,247 |
| 2024-03-19 | 1,254.00 | 1,280.00 | 1,254.00 | 1,280.00 | 1,280.00 | 41,827 |
| 2024-03-18 | 1,245.00 | 1,255.00 | 1,230.00 | 1,254.00 | 1,254.00 | 32,876 |
| 2024-03-15 | 1,247.00 | 1,266.00 | 1,241.00 | 1,245.00 | 1,245.00 | 39,434 |
| 2024-03-14 | 1,250.00 | 1,264.00 | 1,237.00 | 1,247.00 | 1,247.00 | 49,133 |
| 2024-03-13 | 1,223.00 | 1,253.00 | 1,214.00 | 1,250.00 | 1,250.00 | 66,327 |
| 2024-03-12 | 1,190.00 | 1,240.00 | 1,185.00 | 1,223.00 | 1,223.00 | 40,542 |
| 2024-03-11 | 1,152.00 | 1,261.00 | 1,141.00 | 1,215.00 | 1,215.00 | 112,691 |
| 2024-03-08 | 1,150.00 | 1,160.00 | 1,140.00 | 1,152.00 | 1,152.00 | 70,155 |
| 2024-03-07 | 1,145.00 | 1,150.00 | 1,109.00 | 1,150.00 | 1,150.00 | 44,417 |
| 2024-03-06 | 1,131.00 | 1,159.00 | 1,131.00 | 1,147.00 | 1,147.00 | 12,232 |
| 2024-03-05 | 1,139.00 | 1,156.00 | 1,139.00 | 1,151.00 | 1,151.00 | 10,231 |
| 2024-03-04 | 1,174.00 | 1,174.00 | 1,133.00 | 1,139.00 | 1,139.00 | 50,781 |
| 2024-02-29 | 1,166.00 | 1,177.00 | 1,164.00 | 1,174.00 | 1,174.00 | 19,319 |
| 2024-02-28 | 1,179.00 | 1,181.00 | 1,164.00 | 1,177.00 | 1,177.00 | 16,375 |
| 2024-02-27 | 1,182.00 | 1,182.00 | 1,170.00 | 1,179.00 | 1,179.00 | 15,819 |
| 2024-02-26 | 1,179.00 | 1,179.00 | 1,170.00 | 1,177.00 | 1,177.00 | 15,967 |
| 2024-02-23 | 1,188.00 | 1,195.00 | 1,177.00 | 1,177.00 | 1,177.00 | 23,005 |
| 2024-02-22 | 1,196.00 | 1,196.00 | 1,182.00 | 1,183.00 | 1,183.00 | 19,302 |
| 2024-02-21 | 1,195.00 | 1,200.00 | 1,194.00 | 1,199.00 | 1,199.00 | 6,677 |
| 2024-02-20 | 1,198.00 | 1,201.00 | 1,195.00 | 1,200.00 | 1,200.00 | 7,262 |
| 2024-02-19 | 1,202.00 | 1,204.00 | 1,196.00 | 1,203.00 | 1,203.00 | 11,414 |
| 2024-02-16 | 1,206.00 | 1,212.00 | 1,198.00 | 1,198.00 | 1,198.00 | 44,101 |
| 2024-02-15 | 1,214.00 | 1,215.00 | 1,205.00 | 1,212.00 | 1,212.00 | 37,422 |
| 2024-02-14 | 1,220.00 | 1,223.00 | 1,205.00 | 1,206.00 | 1,206.00 | 19,157 |
| 2024-02-13 | 1,227.00 | 1,227.00 | 1,211.00 | 1,220.00 | 1,220.00 | 12,355 |
| 2024-02-08 | 1,223.00 | 1,228.00 | 1,216.00 | 1,227.00 | 1,227.00 | 8,264 |
| 2024-02-07 | 1,220.00 | 1,224.00 | 1,210.00 | 1,224.00 | 1,224.00 | 6,144 |
| 2024-02-06 | 1,223.00 | 1,233.00 | 1,205.00 | 1,221.00 | 1,221.00 | 24,937 |
| 2024-02-05 | 1,224.00 | 1,234.00 | 1,215.00 | 1,223.00 | 1,223.00 | 10,261 |
| 2024-02-02 | 1,213.00 | 1,235.00 | 1,204.00 | 1,235.00 | 1,235.00 | 14,314 |
| 2024-02-01 | 1,212.00 | 1,214.00 | 1,186.00 | 1,213.00 | 1,213.00 | 33,338 |
| 2024-01-31 | 1,225.00 | 1,232.00 | 1,203.00 | 1,214.00 | 1,214.00 | 21,921 |
| 2024-01-30 | 1,239.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | 32,156 |
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.