Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,305.00 | 1,340.00 | 1,275.00 | 1,340.00 | 1,340.00 | 10,247 |
| 2023-10-31 | 1,320.00 | 1,329.00 | 1,261.00 | 1,325.00 | 1,325.00 | 14,367 |
| 2023-10-30 | 1,341.00 | 1,400.00 | 1,299.00 | 1,320.00 | 1,320.00 | 27,959 |
| 2023-10-27 | 1,331.00 | 1,355.00 | 1,250.00 | 1,341.00 | 1,341.00 | 13,235 |
| 2023-10-26 | 1,344.00 | 1,347.00 | 1,299.00 | 1,346.00 | 1,346.00 | 20,901 |
| 2023-10-25 | 1,375.00 | 1,400.00 | 1,345.00 | 1,347.00 | 1,347.00 | 13,755 |
| 2023-10-24 | 1,295.00 | 1,398.00 | 1,280.00 | 1,360.00 | 1,360.00 | 15,407 |
| 2023-10-23 | 1,283.00 | 1,307.00 | 1,279.00 | 1,295.00 | 1,295.00 | 13,360 |
| 2023-10-20 | 1,316.00 | 1,400.00 | 1,283.00 | 1,291.00 | 1,291.00 | 25,312 |
| 2023-10-19 | 1,366.00 | 1,366.00 | 1,316.00 | 1,316.00 | 1,316.00 | 30,633 |
| 2023-10-18 | 1,359.00 | 1,371.00 | 1,358.00 | 1,370.00 | 1,370.00 | 19,339 |
| 2023-10-17 | 1,331.00 | 1,368.00 | 1,331.00 | 1,368.00 | 1,368.00 | 16,671 |
| 2023-10-16 | 1,372.00 | 1,372.00 | 1,349.00 | 1,369.00 | 1,369.00 | 17,800 |
| 2023-10-13 | 1,372.00 | 1,378.00 | 1,366.00 | 1,372.00 | 1,372.00 | 11,779 |
| 2023-10-12 | 1,379.00 | 1,405.00 | 1,361.00 | 1,372.00 | 1,372.00 | 12,813 |
| 2023-10-11 | 1,390.00 | 1,435.00 | 1,383.00 | 1,390.00 | 1,390.00 | 21,848 |
| 2023-10-10 | 1,424.00 | 1,424.00 | 1,387.00 | 1,395.00 | 1,395.00 | 21,255 |
| 2023-10-06 | 1,400.00 | 1,435.00 | 1,399.00 | 1,424.00 | 1,424.00 | 27,989 |
| 2023-10-05 | 1,420.00 | 1,453.00 | 1,410.00 | 1,426.00 | 1,426.00 | 23,548 |
| 2023-10-04 | 1,520.00 | 1,520.00 | 1,410.00 | 1,456.00 | 1,456.00 | 109,709 |
| 2023-09-27 | 1,479.00 | 1,525.00 | 1,468.00 | 1,523.00 | 1,523.00 | 29,921 |
| 2023-09-26 | 1,485.00 | 1,521.00 | 1,437.00 | 1,480.00 | 1,480.00 | 49,103 |
| 2023-09-25 | 1,499.00 | 1,499.00 | 1,476.00 | 1,498.00 | 1,498.00 | 17,932 |
| 2023-09-22 | 1,468.00 | 1,500.00 | 1,467.00 | 1,499.00 | 1,499.00 | 19,766 |
| 2023-09-21 | 1,505.00 | 1,506.00 | 1,475.00 | 1,475.00 | 1,475.00 | 7,526 |
| 2023-09-20 | 1,491.00 | 1,505.00 | 1,485.00 | 1,505.00 | 1,505.00 | 46,109 |
| 2023-09-19 | 1,490.00 | 1,520.00 | 1,488.00 | 1,490.00 | 1,490.00 | 25,900 |
| 2023-09-18 | 1,520.00 | 1,526.00 | 1,490.00 | 1,490.00 | 1,490.00 | 27,765 |
| 2023-09-15 | 1,478.00 | 1,529.00 | 1,478.00 | 1,520.00 | 1,520.00 | 47,762 |
| 2023-09-14 | 1,420.00 | 1,491.00 | 1,373.00 | 1,485.00 | 1,485.00 | 40,373 |
| 2023-09-13 | 1,454.00 | 1,462.00 | 1,420.00 | 1,420.00 | 1,420.00 | 28,574 |
| 2023-09-12 | 1,485.00 | 1,498.00 | 1,465.00 | 1,465.00 | 1,465.00 | 35,195 |
| 2023-09-11 | 1,499.00 | 1,547.00 | 1,499.00 | 1,500.00 | 1,500.00 | 22,901 |
| 2023-09-08 | 1,563.00 | 1,563.00 | 1,499.00 | 1,499.00 | 1,499.00 | 74,723 |
| 2023-09-07 | 1,548.00 | 1,576.00 | 1,533.00 | 1,541.00 | 1,541.00 | 63,377 |
| 2023-09-06 | 1,550.00 | 1,577.00 | 1,549.00 | 1,563.00 | 1,563.00 | 109,484 |
| 2023-09-05 | 1,547.00 | 1,570.00 | 1,539.00 | 1,549.00 | 1,549.00 | 79,664 |
| 2023-09-04 | 1,500.00 | 1,550.00 | 1,499.00 | 1,539.00 | 1,539.00 | 76,067 |
| 2023-09-01 | 1,461.00 | 1,509.00 | 1,451.00 | 1,499.00 | 1,499.00 | 67,258 |
| 2023-08-31 | 1,450.00 | 1,476.00 | 1,450.00 | 1,461.00 | 1,461.00 | 75,153 |
| 2023-08-30 | 1,393.00 | 1,577.00 | 1,392.00 | 1,450.00 | 1,450.00 | 576,008 |
| 2023-08-29 | 1,376.00 | 1,408.00 | 1,376.00 | 1,392.00 | 1,392.00 | 18,486 |
| 2023-08-28 | 1,400.00 | 1,411.00 | 1,372.00 | 1,375.00 | 1,375.00 | 51,068 |
| 2023-08-25 | 1,364.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,383.00 | 23,865 |
| 2023-08-24 | 1,380.00 | 1,380.00 | 1,354.00 | 1,358.00 | 1,358.00 | 31,572 |
| 2023-08-23 | 1,365.00 | 1,365.00 | 1,341.00 | 1,354.00 | 1,354.00 | 27,960 |
| 2023-08-22 | 1,410.00 | 1,424.00 | 1,365.00 | 1,365.00 | 1,365.00 | 64,286 |
| 2023-08-21 | 1,393.00 | 1,417.00 | 1,361.00 | 1,408.00 | 1,408.00 | 42,376 |
| 2023-08-18 | 1,345.00 | 1,428.00 | 1,345.00 | 1,393.00 | 1,393.00 | 72,208 |
| 2023-08-17 | 1,352.00 | 1,374.00 | 1,342.00 | 1,353.00 | 1,353.00 | 65,882 |
| 2023-08-16 | 1,311.00 | 1,365.00 | 1,311.00 | 1,352.00 | 1,352.00 | 49,786 |
| 2023-08-14 | 1,320.00 | 1,364.00 | 1,319.00 | 1,332.00 | 1,332.00 | 45,573 |
| 2023-08-11 | 1,303.00 | 1,350.00 | 1,303.00 | 1,320.00 | 1,320.00 | 41,138 |
| 2023-08-10 | 1,310.00 | 1,352.00 | 1,304.00 | 1,304.00 | 1,304.00 | 59,952 |
| 2023-08-09 | 1,290.00 | 1,309.00 | 1,283.00 | 1,303.00 | 1,303.00 | 31,208 |
| 2023-08-08 | 1,301.00 | 1,306.00 | 1,281.00 | 1,290.00 | 1,290.00 | 19,072 |
| 2023-08-07 | 1,283.00 | 1,301.00 | 1,275.00 | 1,301.00 | 1,301.00 | 17,757 |
| 2023-08-04 | 1,283.00 | 1,298.00 | 1,273.00 | 1,289.00 | 1,289.00 | 27,638 |
| 2023-08-03 | 1,301.00 | 1,303.00 | 1,280.00 | 1,298.00 | 1,298.00 | 99,967 |
| 2023-08-02 | 1,328.00 | 1,355.00 | 1,310.00 | 1,328.00 | 1,328.00 | 53,775 |
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.