Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,650.00 | 1,650.00 | 1,600.00 | 1,645.00 | 1,645.00 | 122,792 |
| 2022-11-10 | 1,615.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,595.00 | 43,300 |
| 2022-11-09 | 1,590.00 | 1,685.00 | 1,580.00 | 1,615.00 | 1,615.00 | 192,701 |
| 2022-11-08 | 1,620.00 | 1,625.00 | 1,575.00 | 1,590.00 | 1,590.00 | 43,852 |
| 2022-11-07 | 1,560.00 | 1,675.00 | 1,535.00 | 1,575.00 | 1,575.00 | 106,089 |
| 2022-11-04 | 1,565.00 | 1,565.00 | 1,525.00 | 1,560.00 | 1,560.00 | 54,382 |
| 2022-11-03 | 1,565.00 | 1,580.00 | 1,530.00 | 1,565.00 | 1,565.00 | 32,299 |
| 2022-11-02 | 1,585.00 | 1,590.00 | 1,555.00 | 1,585.00 | 1,585.00 | 27,136 |
| 2022-11-01 | 1,575.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,585.00 | 59,886 |
| 2022-10-31 | 1,555.00 | 1,570.00 | 1,545.00 | 1,565.00 | 1,565.00 | 35,281 |
| 2022-10-28 | 1,540.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,540.00 | 47,444 |
| 2022-10-27 | 1,540.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,540.00 | 58,254 |
| 2022-10-26 | 1,545.00 | 1,565.00 | 1,525.00 | 1,540.00 | 1,540.00 | 20,662 |
| 2022-10-25 | 1,545.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 53,902 |
| 2022-10-24 | 1,540.00 | 1,555.00 | 1,525.00 | 1,545.00 | 1,545.00 | 32,194 |
| 2022-10-21 | 1,535.00 | 1,575.00 | 1,510.00 | 1,520.00 | 1,520.00 | 118,485 |
| 2022-10-20 | 1,540.00 | 1,590.00 | 1,510.00 | 1,540.00 | 1,540.00 | 65,411 |
| 2022-10-19 | 1,550.00 | 1,615.00 | 1,540.00 | 1,540.00 | 1,540.00 | 180,452 |
| 2022-10-18 | 1,530.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,540.00 | 90,753 |
| 2022-10-17 | 1,465.00 | 1,525.00 | 1,460.00 | 1,500.00 | 1,500.00 | 55,489 |
| 2022-10-14 | 1,455.00 | 1,530.00 | 1,450.00 | 1,495.00 | 1,495.00 | 72,498 |
| 2022-10-13 | 1,510.00 | 1,515.00 | 1,410.00 | 1,440.00 | 1,440.00 | 110,444 |
| 2022-10-12 | 1,515.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,510.00 | 84,650 |
| 2022-10-11 | 1,570.00 | 1,645.00 | 1,500.00 | 1,525.00 | 1,525.00 | 155,220 |
| 2022-10-07 | 1,585.00 | 1,615.00 | 1,565.00 | 1,590.00 | 1,590.00 | 75,897 |
| 2022-10-06 | 1,530.00 | 1,665.00 | 1,530.00 | 1,610.00 | 1,610.00 | 292,644 |
| 2022-10-05 | 1,575.00 | 1,610.00 | 1,525.00 | 1,530.00 | 1,530.00 | 82,444 |
| 2022-10-04 | 1,565.00 | 1,610.00 | 1,550.00 | 1,560.00 | 1,560.00 | 101,894 |
| 2022-09-30 | 1,480.00 | 1,635.00 | 1,480.00 | 1,550.00 | 1,550.00 | 422,987 |
| 2022-09-29 | 1,520.00 | 1,565.00 | 1,495.00 | 1,515.00 | 1,515.00 | 107,364 |
| 2022-09-28 | 1,575.00 | 1,620.00 | 1,490.00 | 1,495.00 | 1,495.00 | 273,828 |
| 2022-09-27 | 1,610.00 | 1,665.00 | 1,575.00 | 1,605.00 | 1,605.00 | 142,043 |
| 2022-09-26 | 1,775.00 | 1,775.00 | 1,600.00 | 1,645.00 | 1,645.00 | 388,788 |
| 2022-09-23 | 1,905.00 | 1,905.00 | 1,735.00 | 1,815.00 | 1,815.00 | 380,248 |
| 2022-09-22 | 2,040.00 | 2,110.00 | 1,900.00 | 1,905.00 | 1,905.00 | 722,713 |
| 2022-09-21 | 1,840.00 | 2,225.00 | 1,840.00 | 2,070.00 | 2,070.00 | 5,073,093 |
| 2022-09-20 | 1,840.00 | 1,950.00 | 1,825.00 | 1,860.00 | 1,860.00 | 188,508 |
| 2022-09-19 | 1,880.00 | 2,065.00 | 1,815.00 | 1,840.00 | 1,840.00 | 247,163 |
| 2022-09-16 | 1,900.00 | 1,915.00 | 1,880.00 | 1,895.00 | 1,895.00 | 26,367 |
| 2022-09-15 | 1,910.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,915.00 | 21,574 |
| 2022-09-14 | 1,845.00 | 1,935.00 | 1,845.00 | 1,910.00 | 1,910.00 | 48,784 |
| 2022-09-13 | 1,915.00 | 1,980.00 | 1,910.00 | 1,930.00 | 1,930.00 | 37,279 |
| 2022-09-08 | 1,910.00 | 1,935.00 | 1,860.00 | 1,900.00 | 1,900.00 | 35,475 |
| 2022-09-07 | 1,960.00 | 1,960.00 | 1,900.00 | 1,910.00 | 1,910.00 | 85,289 |
| 2022-09-06 | 1,915.00 | 1,965.00 | 1,915.00 | 1,960.00 | 1,960.00 | 34,578 |
| 2022-09-05 | 1,950.00 | 1,990.00 | 1,945.00 | 1,955.00 | 1,955.00 | 37,063 |
| 2022-09-02 | 1,985.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,985.00 | 33,918 |
| 2022-09-01 | 2,045.00 | 2,045.00 | 1,980.00 | 1,985.00 | 1,985.00 | 48,624 |
| 2022-08-31 | 2,020.00 | 2,035.00 | 1,995.00 | 2,025.00 | 2,025.00 | 32,417 |
| 2022-08-30 | 1,910.00 | 2,025.00 | 1,910.00 | 2,020.00 | 2,020.00 | 78,983 |
| 2022-08-29 | 2,000.00 | 2,040.00 | 1,915.00 | 1,980.00 | 1,980.00 | 86,367 |
| 2022-08-26 | 2,025.00 | 2,100.00 | 2,025.00 | 2,060.00 | 2,060.00 | 68,951 |
| 2022-08-25 | 2,030.00 | 2,070.00 | 2,030.00 | 2,055.00 | 2,055.00 | 32,614 |
| 2022-08-24 | 2,010.00 | 2,070.00 | 2,000.00 | 2,030.00 | 2,030.00 | 38,289 |
| 2022-08-23 | 2,025.00 | 2,055.00 | 2,025.00 | 2,025.00 | 2,025.00 | 50,507 |
| 2022-08-22 | 2,105.00 | 2,110.00 | 2,000.00 | 2,065.00 | 2,065.00 | 74,665 |
| 2022-08-19 | 2,080.00 | 2,165.00 | 2,065.00 | 2,105.00 | 2,105.00 | 86,854 |
| 2022-08-18 | 2,125.00 | 2,125.00 | 2,035.00 | 2,085.00 | 2,085.00 | 74,473 |
| 2022-08-17 | 2,190.00 | 2,215.00 | 2,060.00 | 2,145.00 | 2,145.00 | 98,711 |
| 2022-08-16 | 2,165.00 | 2,215.00 | 2,165.00 | 2,210.00 | 2,210.00 | 88,043 |
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.