Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,020.00 | 1,020.00 | 986.00 | 1,007.00 | 1,007.00 | 7,255 |
| 2026-07-16 | 1,051.00 | 1,100.00 | 994.00 | 1,000.00 | 1,000.00 | 39,520 |
| 2026-07-15 | 1,167.00 | 1,170.00 | 1,067.00 | 1,075.00 | 1,075.00 | 56,628 |
| 2026-07-14 | 1,001.00 | 1,150.00 | 1,001.00 | 1,125.00 | 1,125.00 | 81,489 |
| 2026-07-13 | 1,047.00 | 1,047.00 | 1,000.00 | 1,031.00 | 1,031.00 | 25,162 |
| 2026-07-10 | 989.00 | 1,048.00 | 950.00 | 1,047.00 | 1,047.00 | 111,740 |
| 2026-07-09 | 946.00 | 1,195.00 | 888.00 | 982.00 | 982.00 | 745,508 |
| 2026-07-08 | 933.00 | 933.00 | 893.00 | 922.00 | 922.00 | 7,878 |
| 2026-07-07 | 913.00 | 942.00 | 872.00 | 942.00 | 942.00 | 8,897 |
| 2026-07-06 | 836.00 | 990.00 | 822.00 | 918.00 | 918.00 | 26,616 |
| 2026-07-03 | 884.00 | 887.00 | 808.00 | 869.00 | 869.00 | 61,502 |
| 2026-07-02 | 866.00 | 928.00 | 838.00 | 885.00 | 885.00 | 14,797 |
| 2026-07-01 | 837.00 | 913.00 | 808.00 | 883.00 | 883.00 | 24,818 |
| 2026-06-30 | 808.00 | 879.00 | 803.00 | 830.00 | 830.00 | 22,058 |
| 2026-06-29 | 752.00 | 856.00 | 750.00 | 808.00 | 808.00 | 15,800 |
| 2026-06-26 | 799.00 | 802.00 | 758.00 | 799.00 | 799.00 | 23,399 |
| 2026-06-25 | 880.00 | 880.00 | 799.00 | 799.00 | 799.00 | 29,073 |
| 2026-06-24 | 872.00 | 919.00 | 830.00 | 880.00 | 880.00 | 12,721 |
| 2026-06-23 | 813.00 | 934.00 | 813.00 | 872.00 | 872.00 | 7,991 |
| 2026-06-22 | 850.00 | 951.00 | 839.00 | 858.00 | 858.00 | 24,086 |
| 2026-06-19 | 867.00 | 880.00 | 847.00 | 865.00 | 865.00 | 29,178 |
| 2026-06-18 | 897.00 | 916.00 | 852.00 | 880.00 | 880.00 | 25,521 |
| 2026-06-17 | 910.00 | 999.00 | 897.00 | 897.00 | 897.00 | 59,491 |
| 2026-06-16 | 912.00 | 915.00 | 897.00 | 910.00 | 910.00 | 5,465 |
| 2026-06-15 | 910.00 | 941.00 | 899.00 | 914.00 | 914.00 | 12,674 |
| 2026-06-12 | 908.00 | 918.00 | 879.00 | 910.00 | 910.00 | 23,824 |
| 2026-06-11 | 925.00 | 925.00 | 890.00 | 910.00 | 910.00 | 9,775 |
| 2026-06-10 | 927.00 | 935.00 | 877.00 | 930.00 | 930.00 | 11,660 |
| 2026-06-09 | 883.00 | 1,001.00 | 883.00 | 935.00 | 935.00 | 110,177 |
| 2026-06-08 | 998.00 | 998.00 | 950.00 | 972.00 | 972.00 | 11,986 |
| 2026-06-05 | 1,024.00 | 1,024.00 | 977.00 | 1,023.00 | 1,023.00 | 11,109 |
| 2026-06-04 | 962.00 | 1,042.00 | 955.00 | 1,040.00 | 1,040.00 | 9,784 |
| 2026-06-02 | 950.00 | 966.00 | 940.00 | 962.00 | 962.00 | 16,182 |
| 2026-06-01 | 1,014.00 | 1,014.00 | 970.00 | 970.00 | 970.00 | 55,010 |
| 2026-05-29 | 1,038.00 | 1,038.00 | 995.00 | 1,017.00 | 1,017.00 | 21,391 |
| 2026-05-28 | 1,041.00 | 1,042.00 | 1,016.00 | 1,028.00 | 1,028.00 | 26,819 |
| 2026-05-27 | 1,111.00 | 1,111.00 | 1,041.00 | 1,050.00 | 1,050.00 | 74,126 |
| 2026-05-26 | 1,152.00 | 1,159.00 | 1,101.00 | 1,115.00 | 1,115.00 | 52,614 |
| 2026-05-22 | 1,160.00 | 1,222.00 | 1,128.00 | 1,152.00 | 1,152.00 | 27,373 |
| 2026-05-21 | 1,182.00 | 1,236.00 | 1,130.00 | 1,153.00 | 1,153.00 | 31,362 |
| 2026-05-20 | 1,166.00 | 1,230.00 | 1,136.00 | 1,171.00 | 1,171.00 | 19,321 |
| 2026-05-19 | 1,183.00 | 1,183.00 | 1,128.00 | 1,169.00 | 1,169.00 | 25,391 |
| 2026-05-18 | 1,212.00 | 1,212.00 | 1,140.00 | 1,183.00 | 1,183.00 | 120,503 |
| 2026-05-15 | 1,295.00 | 1,307.00 | 1,212.00 | 1,212.00 | 1,212.00 | 44,932 |
| 2026-05-14 | 1,233.00 | 1,295.00 | 1,229.00 | 1,295.00 | 1,295.00 | 66,157 |
| 2026-05-13 | 1,241.00 | 1,249.00 | 1,160.00 | 1,242.00 | 1,242.00 | 31,139 |
| 2026-05-12 | 1,301.00 | 1,313.00 | 1,200.00 | 1,241.00 | 1,241.00 | 93,014 |
| 2026-05-11 | 1,455.00 | 1,455.00 | 1,299.00 | 1,301.00 | 1,301.00 | 119,288 |
| 2026-05-08 | 1,519.00 | 1,519.00 | 1,402.00 | 1,460.00 | 1,460.00 | 32,480 |
| 2026-05-07 | 1,469.00 | 1,549.00 | 1,460.00 | 1,520.00 | 1,520.00 | 283,852 |
| 2026-05-06 | 1,498.00 | 1,498.00 | 1,474.00 | 1,480.00 | 1,480.00 | 260,586 |
| 2026-05-04 | 1,411.00 | 1,498.00 | 1,405.00 | 1,484.00 | 1,484.00 | 356,602 |
| 2026-04-30 | 1,463.00 | 1,464.00 | 1,384.00 | 1,398.00 | 1,398.00 | 176,361 |
| 2026-04-29 | 1,599.00 | 1,599.00 | 1,448.00 | 1,463.00 | 1,463.00 | 153,178 |
| 2026-04-28 | 1,704.00 | 1,704.00 | 1,550.00 | 1,599.00 | 1,599.00 | 155,031 |
| 2026-04-27 | 1,700.00 | 1,730.00 | 1,692.00 | 1,705.00 | 1,705.00 | 303,065 |
| 2026-04-24 | 1,703.00 | 1,711.00 | 1,664.00 | 1,692.00 | 1,692.00 | 146,329 |
| 2026-04-23 | 1,759.00 | 1,760.00 | 1,687.00 | 1,703.00 | 1,703.00 | 154,140 |
| 2026-04-22 | 1,753.00 | 1,753.00 | 1,711.00 | 1,744.00 | 1,744.00 | 125,388 |
| 2026-04-21 | 1,755.00 | 1,773.00 | 1,720.00 | 1,753.00 | 1,753.00 | 138,595 |
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.