Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,232.00 | 1,248.00 | 1,222.00 | 1,248.00 | 1,248.00 | 51,862 |
| 2024-01-26 | 1,245.00 | 1,248.00 | 1,237.00 | 1,247.00 | 1,247.00 | 29,298 |
| 2024-01-25 | 1,233.00 | 1,248.00 | 1,229.00 | 1,244.00 | 1,244.00 | 29,650 |
| 2024-01-24 | 1,236.00 | 1,250.00 | 1,222.00 | 1,233.00 | 1,233.00 | 12,834 |
| 2024-01-23 | 1,231.00 | 1,238.00 | 1,222.00 | 1,236.00 | 1,236.00 | 39,108 |
| 2024-01-22 | 1,231.00 | 1,250.00 | 1,219.00 | 1,231.00 | 1,231.00 | 44,235 |
| 2024-01-19 | 1,244.00 | 1,244.00 | 1,230.00 | 1,231.00 | 1,231.00 | 10,675 |
| 2024-01-18 | 1,230.00 | 1,260.00 | 1,229.00 | 1,244.00 | 1,244.00 | 18,132 |
| 2024-01-17 | 1,231.00 | 1,242.00 | 1,207.00 | 1,230.00 | 1,230.00 | 15,349 |
| 2024-01-16 | 1,238.00 | 1,250.00 | 1,231.00 | 1,239.00 | 1,239.00 | 26,959 |
| 2024-01-15 | 1,243.00 | 1,254.00 | 1,232.00 | 1,250.00 | 1,250.00 | 17,374 |
| 2024-01-12 | 1,260.00 | 1,298.00 | 1,245.00 | 1,250.00 | 1,250.00 | 14,353 |
| 2024-01-11 | 1,258.00 | 1,287.00 | 1,246.00 | 1,260.00 | 1,260.00 | 22,904 |
| 2024-01-10 | 1,270.00 | 1,270.00 | 1,246.00 | 1,259.00 | 1,259.00 | 9,897 |
| 2024-01-09 | 1,256.00 | 1,277.00 | 1,256.00 | 1,270.00 | 1,270.00 | 20,443 |
| 2024-01-08 | 1,245.00 | 1,270.00 | 1,245.00 | 1,266.00 | 1,266.00 | 16,864 |
| 2024-01-05 | 1,275.00 | 1,275.00 | 1,204.00 | 1,252.00 | 1,252.00 | 35,061 |
| 2024-01-04 | 1,252.00 | 1,270.00 | 1,243.00 | 1,270.00 | 1,270.00 | 40,271 |
| 2024-01-03 | 1,250.00 | 1,250.00 | 1,223.00 | 1,248.00 | 1,248.00 | 40,107 |
| 2024-01-02 | 1,209.00 | 1,224.00 | 1,204.00 | 1,222.00 | 1,222.00 | 17,802 |
| 2023-12-28 | 1,194.00 | 1,209.00 | 1,193.00 | 1,209.00 | 1,209.00 | 32,833 |
| 2023-12-27 | 1,205.00 | 1,209.00 | 1,192.00 | 1,194.00 | 1,194.00 | 16,259 |
| 2023-12-26 | 1,222.00 | 1,222.00 | 1,191.00 | 1,205.00 | 1,205.00 | 49,691 |
| 2023-12-22 | 1,212.00 | 1,230.00 | 1,212.00 | 1,226.00 | 1,226.00 | 60,871 |
| 2023-12-21 | 1,244.00 | 1,250.00 | 1,215.00 | 1,228.00 | 1,228.00 | 47,774 |
| 2023-12-20 | 1,260.00 | 1,260.00 | 1,244.00 | 1,245.00 | 1,245.00 | 36,824 |
| 2023-12-19 | 1,243.00 | 1,261.00 | 1,240.00 | 1,260.00 | 1,260.00 | 40,794 |
| 2023-12-18 | 1,256.00 | 1,278.00 | 1,256.00 | 1,267.00 | 1,267.00 | 5,495 |
| 2023-12-15 | 1,259.00 | 1,270.00 | 1,245.00 | 1,267.00 | 1,267.00 | 20,910 |
| 2023-12-14 | 1,262.00 | 1,262.00 | 1,250.00 | 1,259.00 | 1,259.00 | 8,601 |
| 2023-12-13 | 1,264.00 | 1,275.00 | 1,245.00 | 1,267.00 | 1,267.00 | 39,841 |
| 2023-12-12 | 1,240.00 | 1,283.00 | 1,232.00 | 1,265.00 | 1,265.00 | 23,507 |
| 2023-12-11 | 1,270.00 | 1,270.00 | 1,245.00 | 1,245.00 | 1,245.00 | 40,986 |
| 2023-12-08 | 1,245.00 | 1,275.00 | 1,243.00 | 1,270.00 | 1,270.00 | 38,003 |
| 2023-12-07 | 1,294.00 | 1,294.00 | 1,240.00 | 1,243.00 | 1,243.00 | 59,678 |
| 2023-12-06 | 1,294.00 | 1,316.00 | 1,290.00 | 1,294.00 | 1,294.00 | 23,174 |
| 2023-12-05 | 1,296.00 | 1,340.00 | 1,291.00 | 1,319.00 | 1,319.00 | 11,461 |
| 2023-12-04 | 1,310.00 | 1,310.00 | 1,289.00 | 1,304.00 | 1,304.00 | 22,112 |
| 2023-12-01 | 1,285.00 | 1,318.00 | 1,261.00 | 1,318.00 | 1,318.00 | 22,385 |
| 2023-11-30 | 1,285.00 | 1,296.00 | 1,271.00 | 1,285.00 | 1,285.00 | 59,696 |
| 2023-11-29 | 1,307.00 | 1,320.00 | 1,291.00 | 1,310.00 | 1,310.00 | 50,136 |
| 2023-11-28 | 1,339.00 | 1,339.00 | 1,292.00 | 1,306.00 | 1,306.00 | 17,780 |
| 2023-11-27 | 1,335.00 | 1,343.00 | 1,320.00 | 1,339.00 | 1,339.00 | 18,865 |
| 2023-11-24 | 1,340.00 | 1,347.00 | 1,329.00 | 1,335.00 | 1,335.00 | 10,899 |
| 2023-11-23 | 1,356.00 | 1,358.00 | 1,340.00 | 1,340.00 | 1,340.00 | 13,010 |
| 2023-11-22 | 1,349.00 | 1,358.00 | 1,320.00 | 1,356.00 | 1,356.00 | 19,105 |
| 2023-11-21 | 1,365.00 | 1,372.00 | 1,310.00 | 1,349.00 | 1,349.00 | 41,146 |
| 2023-11-20 | 1,377.00 | 1,377.00 | 1,350.00 | 1,350.00 | 1,350.00 | 40,654 |
| 2023-11-17 | 1,342.00 | 1,380.00 | 1,330.00 | 1,377.00 | 1,377.00 | 58,312 |
| 2023-11-16 | 1,365.00 | 1,366.00 | 1,338.00 | 1,359.00 | 1,359.00 | 11,403 |
| 2023-11-15 | 1,343.00 | 1,365.00 | 1,338.00 | 1,365.00 | 1,365.00 | 10,320 |
| 2023-11-14 | 1,319.00 | 1,356.00 | 1,313.00 | 1,343.00 | 1,343.00 | 6,794 |
| 2023-11-13 | 1,327.00 | 1,343.00 | 1,320.00 | 1,339.00 | 1,339.00 | 11,379 |
| 2023-11-10 | 1,372.00 | 1,385.00 | 1,339.00 | 1,339.00 | 1,339.00 | 8,670 |
| 2023-11-09 | 1,384.00 | 1,386.00 | 1,301.00 | 1,385.00 | 1,385.00 | 27,911 |
| 2023-11-08 | 1,390.00 | 1,390.00 | 1,350.00 | 1,384.00 | 1,384.00 | 7,793 |
| 2023-11-07 | 1,392.00 | 1,392.00 | 1,350.00 | 1,372.00 | 1,372.00 | 12,644 |
| 2023-11-06 | 1,379.00 | 1,396.00 | 1,352.00 | 1,369.00 | 1,369.00 | 18,186 |
| 2023-11-03 | 1,385.00 | 1,399.00 | 1,368.00 | 1,379.00 | 1,379.00 | 7,967 |
| 2023-11-02 | 1,341.00 | 1,390.00 | 1,320.00 | 1,384.00 | 1,384.00 | 46,107 |
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.