Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,328.00 | 1,355.00 | 1,310.00 | 1,328.00 | 1,328.00 | 53,775 |
| 2023-08-01 | 1,320.00 | 1,335.00 | 1,307.00 | 1,328.00 | 1,328.00 | 78,693 |
| 2023-07-31 | 1,361.00 | 1,367.00 | 1,300.00 | 1,320.00 | 1,320.00 | 167,790 |
| 2023-07-28 | 1,242.00 | 1,580.00 | 1,242.00 | 1,347.00 | 1,347.00 | 2,762,575 |
| 2023-07-27 | 1,169.00 | 1,235.00 | 1,169.00 | 1,231.00 | 1,231.00 | 3,370,157 |
| 2023-07-26 | 1,243.00 | 1,252.00 | 1,205.00 | 1,214.00 | 1,214.00 | 134,433 |
| 2023-07-25 | 1,336.00 | 1,340.00 | 1,259.00 | 1,260.00 | 1,260.00 | 78,913 |
| 2023-07-24 | 1,382.00 | 1,395.00 | 1,335.00 | 1,336.00 | 1,336.00 | 60,938 |
| 2023-07-21 | 1,424.00 | 1,424.00 | 1,380.00 | 1,395.00 | 1,395.00 | 45,396 |
| 2023-07-20 | 1,426.00 | 1,426.00 | 1,404.00 | 1,404.00 | 1,404.00 | 28,069 |
| 2023-07-19 | 1,445.00 | 1,447.00 | 1,415.00 | 1,426.00 | 1,426.00 | 17,275 |
| 2023-07-18 | 1,454.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | 18,485 |
| 2023-07-17 | 1,470.00 | 1,477.00 | 1,448.00 | 1,460.00 | 1,460.00 | 17,269 |
| 2023-07-14 | 1,510.00 | 1,510.00 | 1,452.00 | 1,470.00 | 1,470.00 | 10,452 |
| 2023-07-13 | 1,453.00 | 1,460.00 | 1,453.00 | 1,460.00 | 1,460.00 | 22,616 |
| 2023-07-12 | 1,455.00 | 1,459.00 | 1,442.00 | 1,453.00 | 1,453.00 | 41,306 |
| 2023-07-11 | 1,445.00 | 1,471.00 | 1,445.00 | 1,455.00 | 1,455.00 | 15,229 |
| 2023-07-10 | 1,453.00 | 1,462.00 | 1,446.00 | 1,451.00 | 1,451.00 | 14,333 |
| 2023-07-07 | 1,467.00 | 1,482.00 | 1,453.00 | 1,453.00 | 1,453.00 | 13,642 |
| 2023-07-06 | 1,506.00 | 1,527.00 | 1,470.00 | 1,472.00 | 1,472.00 | 36,915 |
| 2023-07-05 | 1,520.00 | 1,565.00 | 1,513.00 | 1,520.00 | 1,520.00 | 27,857 |
| 2023-07-04 | 1,525.00 | 1,525.00 | 1,500.00 | 1,520.00 | 1,520.00 | 17,469 |
| 2023-07-03 | 1,488.00 | 1,530.00 | 1,488.00 | 1,525.00 | 1,525.00 | 24,357 |
| 2023-06-30 | 1,492.00 | 1,507.00 | 1,481.00 | 1,497.00 | 1,497.00 | 27,848 |
| 2023-06-29 | 1,514.00 | 1,514.00 | 1,500.00 | 1,509.00 | 1,509.00 | 29,990 |
| 2023-06-28 | 1,520.00 | 1,526.00 | 1,511.00 | 1,514.00 | 1,514.00 | 13,367 |
| 2023-06-27 | 1,518.00 | 1,528.00 | 1,511.00 | 1,523.00 | 1,523.00 | 24,302 |
| 2023-06-26 | 1,501.00 | 1,524.00 | 1,501.00 | 1,518.00 | 1,518.00 | 32,579 |
| 2023-06-23 | 1,542.00 | 1,546.00 | 1,524.00 | 1,524.00 | 1,524.00 | 43,545 |
| 2023-06-22 | 1,544.00 | 1,556.00 | 1,544.00 | 1,546.00 | 1,546.00 | 29,886 |
| 2023-06-21 | 1,571.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 41,351 |
| 2023-06-20 | 1,571.00 | 1,587.00 | 1,568.00 | 1,581.00 | 1,581.00 | 28,850 |
| 2023-06-19 | 1,573.00 | 1,591.00 | 1,571.00 | 1,573.00 | 1,573.00 | 33,666 |
| 2023-06-16 | 1,573.00 | 1,583.00 | 1,570.00 | 1,581.00 | 1,581.00 | 18,414 |
| 2023-06-15 | 1,597.00 | 1,597.00 | 1,570.00 | 1,585.00 | 1,585.00 | 36,565 |
| 2023-06-14 | 1,606.00 | 1,630.00 | 1,590.00 | 1,597.00 | 1,597.00 | 25,029 |
| 2023-06-13 | 1,608.00 | 1,623.00 | 1,605.00 | 1,606.00 | 1,606.00 | 22,128 |
| 2023-06-12 | 1,613.00 | 1,617.00 | 1,590.00 | 1,617.00 | 1,617.00 | 16,677 |
| 2023-06-09 | 1,590.00 | 1,624.00 | 1,586.00 | 1,597.00 | 1,597.00 | 53,962 |
| 2023-06-08 | 1,626.00 | 1,634.00 | 1,539.00 | 1,590.00 | 1,590.00 | 45,185 |
| 2023-06-07 | 1,633.00 | 1,635.00 | 1,617.00 | 1,626.00 | 1,626.00 | 10,099 |
| 2023-06-05 | 1,614.00 | 1,629.00 | 1,614.00 | 1,620.00 | 1,620.00 | 20,544 |
| 2023-06-02 | 1,623.00 | 1,630.00 | 1,601.00 | 1,614.00 | 1,614.00 | 16,133 |
| 2023-06-01 | 1,602.00 | 1,632.00 | 1,602.00 | 1,623.00 | 1,623.00 | 19,543 |
| 2023-05-31 | 1,607.00 | 1,623.00 | 1,602.00 | 1,602.00 | 1,602.00 | 23,671 |
| 2023-05-30 | 1,610.00 | 1,610.00 | 1,596.00 | 1,607.00 | 1,607.00 | 11,117 |
| 2023-05-26 | 1,612.00 | 1,623.00 | 1,600.00 | 1,600.00 | 1,600.00 | 20,909 |
| 2023-05-25 | 1,613.00 | 1,622.00 | 1,607.00 | 1,612.00 | 1,612.00 | 33,060 |
| 2023-05-24 | 1,632.00 | 1,642.00 | 1,610.00 | 1,624.00 | 1,624.00 | 11,567 |
| 2023-05-23 | 1,641.00 | 1,647.00 | 1,613.00 | 1,632.00 | 1,632.00 | 49,220 |
| 2023-05-22 | 1,638.00 | 1,644.00 | 1,627.00 | 1,641.00 | 1,641.00 | 37,539 |
| 2023-05-19 | 1,649.00 | 1,650.00 | 1,623.00 | 1,640.00 | 1,640.00 | 18,472 |
| 2023-05-18 | 1,602.00 | 1,640.00 | 1,594.00 | 1,640.00 | 1,640.00 | 29,803 |
| 2023-05-17 | 1,580.00 | 1,596.00 | 1,578.00 | 1,594.00 | 1,594.00 | 30,205 |
| 2023-05-16 | 1,598.00 | 1,598.00 | 1,580.00 | 1,580.00 | 1,580.00 | 25,524 |
| 2023-05-15 | 1,602.00 | 1,605.00 | 1,590.00 | 1,599.00 | 1,599.00 | 21,667 |
| 2023-05-12 | 1,630.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,610.00 | 20,481 |
| 2023-05-11 | 1,605.00 | 1,619.00 | 1,600.00 | 1,615.00 | 1,615.00 | 22,935 |
| 2023-05-10 | 1,609.00 | 1,617.00 | 1,600.00 | 1,605.00 | 1,605.00 | 19,649 |
| 2023-05-09 | 1,610.00 | 1,619.00 | 1,591.00 | 1,609.00 | 1,609.00 | 15,455 |
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.