Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,878.00 | 1,907.00 | 1,876.00 | 1,887.00 | 1,887.00 | 75,598 |
| 2023-02-07 | 1,875.00 | 1,888.00 | 1,866.00 | 1,878.00 | 1,878.00 | 35,018 |
| 2023-02-06 | 1,912.00 | 1,912.00 | 1,877.00 | 1,887.00 | 1,887.00 | 72,141 |
| 2023-02-03 | 1,890.00 | 1,912.00 | 1,860.00 | 1,912.00 | 1,912.00 | 82,696 |
| 2023-02-02 | 1,887.00 | 1,894.00 | 1,846.00 | 1,877.00 | 1,877.00 | 113,506 |
| 2023-02-01 | 1,912.00 | 1,912.00 | 1,802.00 | 1,887.00 | 1,887.00 | 141,712 |
| 2023-01-31 | 1,828.00 | 1,921.00 | 1,820.00 | 1,895.00 | 1,895.00 | 575,512 |
| 2023-01-30 | 1,871.00 | 1,872.00 | 1,820.00 | 1,828.00 | 1,828.00 | 68,847 |
| 2023-01-27 | 1,818.00 | 1,870.00 | 1,810.00 | 1,870.00 | 1,870.00 | 110,615 |
| 2023-01-26 | 1,828.00 | 1,840.00 | 1,797.00 | 1,815.00 | 1,815.00 | 143,190 |
| 2023-01-25 | 1,785.00 | 1,829.00 | 1,785.00 | 1,828.00 | 1,828.00 | 266,526 |
| 2023-01-20 | 1,755.00 | 1,790.00 | 1,745.00 | 1,785.00 | 1,785.00 | 45,145 |
| 2023-01-19 | 1,735.00 | 1,775.00 | 1,720.00 | 1,760.00 | 1,760.00 | 32,185 |
| 2023-01-18 | 1,740.00 | 1,775.00 | 1,715.00 | 1,755.00 | 1,755.00 | 65,634 |
| 2023-01-17 | 1,780.00 | 1,795.00 | 1,735.00 | 1,750.00 | 1,750.00 | 70,675 |
| 2023-01-16 | 1,825.00 | 1,840.00 | 1,775.00 | 1,795.00 | 1,795.00 | 63,656 |
| 2023-01-13 | 1,810.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,815.00 | 53,567 |
| 2023-01-12 | 1,845.00 | 1,845.00 | 1,790.00 | 1,810.00 | 1,810.00 | 58,723 |
| 2023-01-11 | 1,765.00 | 1,840.00 | 1,765.00 | 1,820.00 | 1,820.00 | 121,642 |
| 2023-01-10 | 1,790.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,795.00 | 52,821 |
| 2023-01-09 | 1,800.00 | 1,815.00 | 1,760.00 | 1,795.00 | 1,795.00 | 83,046 |
| 2023-01-06 | 1,695.00 | 1,825.00 | 1,690.00 | 1,800.00 | 1,800.00 | 286,335 |
| 2023-01-05 | 1,710.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,720.00 | 28,972 |
| 2023-01-04 | 1,640.00 | 1,700.00 | 1,605.00 | 1,700.00 | 1,700.00 | 43,540 |
| 2023-01-03 | 1,575.00 | 1,665.00 | 1,575.00 | 1,665.00 | 1,665.00 | 97,704 |
| 2023-01-02 | 1,660.00 | 1,680.00 | 1,580.00 | 1,620.00 | 1,620.00 | 105,397 |
| 2022-12-29 | 1,695.00 | 1,715.00 | 1,605.00 | 1,660.00 | 1,660.00 | 77,612 |
| 2022-12-28 | 1,735.00 | 1,735.00 | 1,685.00 | 1,715.00 | 1,715.00 | 74,372 |
| 2022-12-27 | 1,700.00 | 1,745.00 | 1,680.00 | 1,710.00 | 1,710.00 | 79,881 |
| 2022-12-26 | 1,700.00 | 1,730.00 | 1,670.00 | 1,710.00 | 1,710.00 | 80,182 |
| 2022-12-23 | 1,790.00 | 1,790.00 | 1,695.00 | 1,725.00 | 1,725.00 | 115,861 |
| 2022-12-22 | 1,815.00 | 1,820.00 | 1,775.00 | 1,790.00 | 1,790.00 | 49,782 |
| 2022-12-21 | 1,820.00 | 1,835.00 | 1,750.00 | 1,800.00 | 1,800.00 | 151,262 |
| 2022-12-20 | 1,895.00 | 1,900.00 | 1,790.00 | 1,835.00 | 1,835.00 | 164,993 |
| 2022-12-19 | 1,860.00 | 1,915.00 | 1,825.00 | 1,895.00 | 1,895.00 | 368,854 |
| 2022-12-16 | 1,780.00 | 1,855.00 | 1,770.00 | 1,855.00 | 1,855.00 | 166,069 |
| 2022-12-15 | 1,800.00 | 1,820.00 | 1,780.00 | 1,815.00 | 1,815.00 | 122,532 |
| 2022-12-14 | 1,790.00 | 1,820.00 | 1,770.00 | 1,800.00 | 1,800.00 | 134,539 |
| 2022-12-13 | 1,760.00 | 1,795.00 | 1,735.00 | 1,770.00 | 1,770.00 | 113,964 |
| 2022-12-12 | 1,730.00 | 1,775.00 | 1,715.00 | 1,755.00 | 1,755.00 | 73,687 |
| 2022-12-09 | 1,695.00 | 1,735.00 | 1,675.00 | 1,730.00 | 1,730.00 | 46,098 |
| 2022-12-08 | 1,725.00 | 1,730.00 | 1,655.00 | 1,695.00 | 1,695.00 | 178,733 |
| 2022-12-07 | 1,765.00 | 1,765.00 | 1,725.00 | 1,725.00 | 1,725.00 | 75,490 |
| 2022-12-06 | 1,795.00 | 1,800.00 | 1,735.00 | 1,795.00 | 1,795.00 | 86,983 |
| 2022-12-05 | 1,800.00 | 1,820.00 | 1,755.00 | 1,805.00 | 1,805.00 | 108,394 |
| 2022-12-02 | 1,780.00 | 1,855.00 | 1,760.00 | 1,800.00 | 1,800.00 | 275,714 |
| 2022-12-01 | 1,750.00 | 1,785.00 | 1,745.00 | 1,785.00 | 1,785.00 | 126,453 |
| 2022-11-30 | 1,715.00 | 1,750.00 | 1,705.00 | 1,745.00 | 1,745.00 | 86,967 |
| 2022-11-29 | 1,695.00 | 1,750.00 | 1,685.00 | 1,725.00 | 1,725.00 | 114,730 |
| 2022-11-28 | 1,780.00 | 1,785.00 | 1,690.00 | 1,705.00 | 1,705.00 | 152,436 |
| 2022-11-25 | 1,800.00 | 1,810.00 | 1,755.00 | 1,755.00 | 1,755.00 | 175,330 |
| 2022-11-24 | 1,805.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,800.00 | 214,649 |
| 2022-11-23 | 1,785.00 | 1,825.00 | 1,770.00 | 1,800.00 | 1,800.00 | 381,153 |
| 2022-11-22 | 1,865.00 | 1,870.00 | 1,770.00 | 1,770.00 | 1,770.00 | 649,207 |
| 2022-11-21 | 1,750.00 | 2,090.00 | 1,735.00 | 1,860.00 | 1,860.00 | 8,049,889 |
| 2022-11-18 | 1,705.00 | 1,740.00 | 1,670.00 | 1,725.00 | 1,725.00 | 301,781 |
| 2022-11-17 | 1,640.00 | 1,935.00 | 1,640.00 | 1,705.00 | 1,705.00 | 2,116,612 |
| 2022-11-16 | 1,665.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 58,591 |
| 2022-11-15 | 1,635.00 | 1,670.00 | 1,610.00 | 1,660.00 | 1,660.00 | 57,744 |
| 2022-11-14 | 1,660.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,645.00 | 76,691 |
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.