Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,619.00 | 1,619.00 | 1,596.00 | 1,610.00 | 1,610.00 | 37,971 |
| 2023-05-04 | 1,585.00 | 1,620.00 | 1,585.00 | 1,596.00 | 1,596.00 | 28,780 |
| 2023-05-03 | 1,585.00 | 1,611.00 | 1,585.00 | 1,605.00 | 1,605.00 | 43,965 |
| 2023-05-02 | 1,668.00 | 1,670.00 | 1,580.00 | 1,585.00 | 1,585.00 | 72,469 |
| 2023-04-28 | 1,606.00 | 1,765.00 | 1,574.00 | 1,575.00 | 1,575.00 | 207,571 |
| 2023-04-27 | 1,575.00 | 1,590.00 | 1,569.00 | 1,574.00 | 1,574.00 | 71,729 |
| 2023-04-26 | 1,603.00 | 1,617.00 | 1,593.00 | 1,595.00 | 1,595.00 | 57,804 |
| 2023-04-25 | 1,630.00 | 1,630.00 | 1,605.00 | 1,623.00 | 1,623.00 | 74,437 |
| 2023-04-24 | 1,654.00 | 1,664.00 | 1,622.00 | 1,630.00 | 1,630.00 | 58,853 |
| 2023-04-21 | 1,679.00 | 1,699.00 | 1,669.00 | 1,670.00 | 1,670.00 | 82,352 |
| 2023-04-20 | 1,729.00 | 1,730.00 | 1,698.00 | 1,699.00 | 1,699.00 | 92,289 |
| 2023-04-19 | 1,729.00 | 1,735.00 | 1,723.00 | 1,729.00 | 1,729.00 | 62,437 |
| 2023-04-18 | 1,739.00 | 1,757.00 | 1,728.00 | 1,729.00 | 1,729.00 | 72,305 |
| 2023-04-17 | 1,749.00 | 1,750.00 | 1,729.00 | 1,739.00 | 1,739.00 | 78,918 |
| 2023-04-14 | 1,739.00 | 1,755.00 | 1,735.00 | 1,749.00 | 1,749.00 | 69,095 |
| 2023-04-13 | 1,732.00 | 1,748.00 | 1,725.00 | 1,738.00 | 1,738.00 | 147,925 |
| 2023-04-12 | 1,790.00 | 1,892.00 | 1,728.00 | 1,731.00 | 1,731.00 | 763,053 |
| 2023-04-11 | 1,712.00 | 1,900.00 | 1,701.00 | 1,790.00 | 1,790.00 | 1,257,428 |
| 2023-04-10 | 1,761.00 | 1,761.00 | 1,710.00 | 1,741.00 | 1,741.00 | 112,478 |
| 2023-04-07 | 1,776.00 | 1,776.00 | 1,748.00 | 1,761.00 | 1,761.00 | 34,066 |
| 2023-04-06 | 1,797.00 | 1,797.00 | 1,758.00 | 1,776.00 | 1,776.00 | 82,138 |
| 2023-04-05 | 1,805.00 | 1,813.00 | 1,788.00 | 1,800.00 | 1,800.00 | 34,003 |
| 2023-04-04 | 1,788.00 | 1,810.00 | 1,782.00 | 1,805.00 | 1,805.00 | 61,196 |
| 2023-04-03 | 1,787.00 | 1,800.00 | 1,774.00 | 1,797.00 | 1,797.00 | 69,579 |
| 2023-03-31 | 1,823.00 | 1,829.00 | 1,798.00 | 1,806.00 | 1,806.00 | 63,258 |
| 2023-03-30 | 1,845.00 | 1,845.00 | 1,814.00 | 1,831.00 | 1,831.00 | 49,138 |
| 2023-03-29 | 1,854.00 | 1,856.00 | 1,827.00 | 1,845.00 | 1,845.00 | 44,183 |
| 2023-03-28 | 1,795.00 | 1,860.00 | 1,791.00 | 1,855.00 | 1,855.00 | 134,212 |
| 2023-03-27 | 1,806.00 | 1,811.00 | 1,770.00 | 1,811.00 | 1,811.00 | 65,669 |
| 2023-03-24 | 1,792.00 | 1,818.00 | 1,790.00 | 1,806.00 | 1,806.00 | 48,266 |
| 2023-03-23 | 1,810.00 | 1,829.00 | 1,781.00 | 1,818.00 | 1,818.00 | 122,754 |
| 2023-03-22 | 1,835.00 | 1,859.00 | 1,807.00 | 1,844.00 | 1,844.00 | 150,510 |
| 2023-03-21 | 1,825.00 | 1,838.00 | 1,806.00 | 1,821.00 | 1,821.00 | 78,777 |
| 2023-03-20 | 1,870.00 | 1,870.00 | 1,805.00 | 1,855.00 | 1,855.00 | 48,368 |
| 2023-03-17 | 1,800.00 | 1,873.00 | 1,798.00 | 1,872.00 | 1,872.00 | 176,094 |
| 2023-03-16 | 1,815.00 | 1,815.00 | 1,772.00 | 1,813.00 | 1,813.00 | 24,440 |
| 2023-03-15 | 1,802.00 | 1,838.00 | 1,802.00 | 1,815.00 | 1,815.00 | 85,438 |
| 2023-03-14 | 1,827.00 | 1,834.00 | 1,731.00 | 1,817.00 | 1,817.00 | 101,615 |
| 2023-03-13 | 1,844.00 | 1,859.00 | 1,799.00 | 1,846.00 | 1,846.00 | 91,369 |
| 2023-03-10 | 1,895.00 | 1,897.00 | 1,849.00 | 1,890.00 | 1,890.00 | 114,595 |
| 2023-03-09 | 1,879.00 | 1,897.00 | 1,829.00 | 1,897.00 | 1,897.00 | 73,093 |
| 2023-03-08 | 1,880.00 | 1,899.00 | 1,835.00 | 1,879.00 | 1,879.00 | 83,331 |
| 2023-03-07 | 1,810.00 | 1,907.00 | 1,802.00 | 1,882.00 | 1,882.00 | 100,886 |
| 2023-03-06 | 1,843.00 | 1,849.00 | 1,824.00 | 1,831.00 | 1,831.00 | 33,041 |
| 2023-03-03 | 1,853.00 | 1,853.00 | 1,801.00 | 1,843.00 | 1,843.00 | 65,883 |
| 2023-03-02 | 1,818.00 | 1,850.00 | 1,780.00 | 1,847.00 | 1,847.00 | 89,177 |
| 2023-02-28 | 1,792.00 | 1,812.00 | 1,792.00 | 1,806.00 | 1,806.00 | 26,839 |
| 2023-02-27 | 1,790.00 | 1,815.00 | 1,764.00 | 1,814.00 | 1,814.00 | 38,865 |
| 2023-02-24 | 1,801.00 | 1,818.00 | 1,774.00 | 1,805.00 | 1,805.00 | 50,284 |
| 2023-02-23 | 1,796.00 | 1,812.00 | 1,790.00 | 1,812.00 | 1,812.00 | 54,120 |
| 2023-02-22 | 1,845.00 | 1,845.00 | 1,799.00 | 1,801.00 | 1,801.00 | 46,686 |
| 2023-02-21 | 1,860.00 | 1,876.00 | 1,839.00 | 1,848.00 | 1,848.00 | 50,285 |
| 2023-02-20 | 1,880.00 | 1,880.00 | 1,845.00 | 1,858.00 | 1,858.00 | 83,051 |
| 2023-02-17 | 1,805.00 | 1,864.00 | 1,800.00 | 1,862.00 | 1,862.00 | 55,583 |
| 2023-02-16 | 1,855.00 | 1,900.00 | 1,841.00 | 1,864.00 | 1,864.00 | 53,133 |
| 2023-02-15 | 1,870.00 | 1,897.00 | 1,842.00 | 1,867.00 | 1,867.00 | 121,658 |
| 2023-02-14 | 1,816.00 | 1,888.00 | 1,779.00 | 1,870.00 | 1,870.00 | 113,642 |
| 2023-02-13 | 1,831.00 | 1,841.00 | 1,809.00 | 1,816.00 | 1,816.00 | 57,496 |
| 2023-02-10 | 1,903.00 | 1,903.00 | 1,830.00 | 1,850.00 | 1,850.00 | 107,125 |
| 2023-02-09 | 1,902.00 | 1,907.00 | 1,887.00 | 1,904.00 | 1,904.00 | 102,450 |
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.