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%WTI99.23▲ 2.14%
← 127710.KQ stock page

Asia Economy Daily Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,670.002,725.002,670.002,705.002,705.0044,772
2022-05-172,645.002,695.002,640.002,680.002,680.0087,501
2022-05-162,655.002,715.002,635.002,645.002,645.0071,752
2022-05-132,635.002,680.002,630.002,630.002,630.0077,460
2022-05-122,665.002,725.002,615.002,635.002,635.00105,156
2022-05-112,705.002,815.002,705.002,725.002,725.0057,165
2022-05-102,700.002,725.002,625.002,725.002,725.00170,533
2022-05-092,825.002,865.002,740.002,750.002,750.00193,442
2022-05-062,880.002,905.002,850.002,860.002,860.00106,584
2022-05-042,935.002,985.002,900.002,925.002,925.00189,345
2022-05-032,955.003,020.002,955.002,960.002,960.00144,637
2022-05-022,945.002,965.002,925.002,955.002,955.0081,629
2022-04-292,955.003,000.002,910.002,945.002,945.00210,159
2022-04-282,990.003,000.002,950.002,970.002,970.0094,698
2022-04-272,915.003,000.002,800.003,000.003,000.00222,621
2022-04-262,985.003,040.002,980.002,985.002,985.00118,026
2022-04-253,045.003,045.002,980.002,985.002,985.00153,533
2022-04-223,115.003,135.003,045.003,065.003,065.00188,498
2022-04-213,195.003,195.003,120.003,130.003,130.00197,885
2022-04-203,160.003,195.003,105.003,195.003,195.00320,493
2022-04-193,115.003,180.003,100.003,165.003,165.00171,154
2022-04-183,055.003,130.003,055.003,115.003,115.00249,405
2022-04-153,080.003,130.003,065.003,070.003,070.00131,492
2022-04-143,120.003,125.003,080.003,080.003,080.00134,202
2022-04-133,020.003,125.003,020.003,120.003,120.00233,976
2022-04-123,010.003,045.002,975.003,030.003,030.00153,693
2022-04-113,060.003,100.003,020.003,065.003,065.00115,458
2022-04-083,060.003,115.003,030.003,115.003,115.00128,511
2022-04-073,160.003,190.003,050.003,060.003,060.00241,891
2022-04-063,190.003,230.003,150.003,190.003,190.00236,782
2022-04-053,215.003,260.003,175.003,205.003,205.00226,718
2022-04-043,235.003,270.003,195.003,210.003,210.00246,897
2022-04-013,285.003,325.003,220.003,275.003,275.00271,468
2022-03-313,180.003,365.003,130.003,320.003,320.00551,182
2022-03-303,310.003,320.003,090.003,180.003,180.00385,914
2022-03-293,275.003,395.003,255.003,345.003,345.00716,559
2022-03-283,120.003,420.003,100.003,295.003,295.003,316,038
2022-03-253,185.003,185.003,110.003,120.003,120.00168,669
2022-03-243,175.003,195.003,125.003,160.003,160.00165,512
2022-03-233,145.003,190.003,110.003,190.003,190.00344,890
2022-03-223,145.003,145.003,090.003,140.003,140.00172,440
2022-03-213,110.003,165.003,070.003,145.003,145.00340,286
2022-03-183,050.003,095.003,015.003,095.003,095.00234,876
2022-03-173,070.003,070.003,005.003,050.003,050.00157,009
2022-03-162,940.003,020.002,915.003,010.003,010.00214,631
2022-03-152,950.002,985.002,905.002,935.002,935.00136,336
2022-03-143,015.003,025.002,915.002,950.002,950.00225,835
2022-03-112,970.003,045.002,945.003,000.003,000.00299,843
2022-03-102,900.003,050.002,895.002,980.002,980.00514,798
2022-03-082,955.002,990.002,850.002,860.002,860.00515,336
2022-03-073,070.003,070.002,970.003,015.003,015.00272,692
2022-03-043,125.003,125.003,045.003,090.003,090.00250,310
2022-03-033,135.003,225.003,110.003,125.003,125.00501,215
2022-03-023,065.003,115.003,025.003,105.003,105.00252,761
2022-02-283,050.003,085.003,015.003,060.003,060.00214,105
2022-02-253,035.003,110.002,980.003,060.003,060.00434,163
2022-02-243,120.003,135.002,980.002,990.002,990.00634,570
2022-02-233,160.003,230.003,135.003,155.003,155.00429,703
2022-02-223,400.003,400.003,145.003,160.003,160.001,009,038
2022-02-213,500.003,550.003,445.003,475.003,475.00952,073
← NewerPage 19 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.