See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.67▲ 2.59%
← 127710.KQ stock page

Asia Economy Daily Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,185.002,185.002,160.002,180.002,180.0033,069
2022-08-112,190.002,200.002,165.002,185.002,185.0079,904
2022-08-102,210.002,210.002,160.002,180.002,180.0055,419
2022-08-092,190.002,235.002,180.002,215.002,215.0029,425
2022-08-082,225.002,225.002,165.002,225.002,225.0041,310
2022-08-052,245.002,245.002,200.002,225.002,225.0031,743
2022-08-042,205.002,225.002,190.002,205.002,205.0057,201
2022-08-032,155.002,210.002,145.002,210.002,210.0034,114
2022-08-022,170.002,180.002,130.002,175.002,175.0030,929
2022-08-012,180.002,195.002,135.002,170.002,170.0035,398
2022-07-292,220.002,220.002,180.002,180.002,180.0053,861
2022-07-282,230.002,230.002,170.002,200.002,200.0062,086
2022-07-272,185.002,270.002,185.002,210.002,210.00106,601
2022-07-262,175.002,210.002,150.002,190.002,190.0091,345
2022-07-252,200.002,210.002,165.002,175.002,175.0061,377
2022-07-222,260.002,260.002,190.002,220.002,220.00163,632
2022-07-212,155.002,490.002,155.002,235.002,235.001,295,660
2022-07-202,150.002,190.002,140.002,150.002,150.0069,063
2022-07-192,080.002,150.002,060.002,135.002,135.0082,766
2022-07-182,070.002,110.002,045.002,090.002,090.0082,491
2022-07-152,070.002,100.002,015.002,065.002,065.0047,154
2022-07-142,070.002,090.002,020.002,085.002,085.0022,232
2022-07-132,010.002,090.002,010.002,070.002,070.0031,683
2022-07-122,105.002,110.002,010.002,070.002,070.0081,004
2022-07-112,055.002,130.002,055.002,110.002,110.0094,205
2022-07-082,030.002,100.002,030.002,075.002,075.0078,452
2022-07-072,000.002,040.001,985.002,030.002,030.0037,910
2022-07-062,005.002,055.001,940.001,995.001,995.0046,456
2022-07-051,935.002,000.001,925.002,000.002,000.0048,058
2022-07-041,990.002,010.001,885.001,925.001,925.0084,265
2022-07-011,940.002,000.001,905.001,995.001,995.0065,606
2022-06-302,070.002,120.001,960.001,960.001,960.00120,710
2022-06-292,020.002,065.001,990.002,065.002,065.0079,785
2022-06-282,070.002,115.002,020.002,080.002,080.0076,585
2022-06-271,950.002,080.001,915.002,075.002,075.00144,946
2022-06-241,790.001,940.001,790.001,885.001,885.00156,421
2022-06-231,960.002,040.001,790.001,790.001,790.00282,887
2022-06-222,140.002,170.001,930.001,960.001,960.00153,208
2022-06-212,095.002,145.002,055.002,135.002,135.00100,240
2022-06-202,215.002,265.002,070.002,100.002,100.00257,471
2022-06-172,195.002,280.002,115.002,260.002,260.00136,600
2022-06-162,280.002,355.002,260.002,285.002,285.00100,804
2022-06-152,410.002,430.002,250.002,290.002,290.00195,311
2022-06-142,455.002,565.002,430.002,430.002,430.00207,145
2022-06-132,530.002,580.002,410.002,570.002,570.00189,580
2022-06-102,640.002,655.002,595.002,650.002,650.0059,409
2022-06-092,645.002,660.002,615.002,640.002,640.0050,636
2022-06-082,665.002,690.002,640.002,675.002,675.0053,324
2022-06-072,730.002,740.002,650.002,680.002,680.0065,273
2022-06-032,750.002,750.002,705.002,715.002,715.0078,936
2022-06-022,690.002,700.002,655.002,695.002,695.0062,423
2022-05-312,715.002,715.002,665.002,700.002,700.0067,192
2022-05-302,595.002,710.002,595.002,710.002,710.00141,046
2022-05-272,600.002,605.002,575.002,590.002,590.0068,883
2022-05-262,595.002,650.002,570.002,585.002,585.0080,987
2022-05-252,565.002,625.002,565.002,595.002,595.00115,257
2022-05-242,660.002,670.002,610.002,630.002,630.0050,020
2022-05-232,635.002,665.002,610.002,655.002,655.0052,402
2022-05-202,630.002,680.002,625.002,630.002,630.00105,967
2022-05-192,625.002,705.002,605.002,630.002,630.00123,368
← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.