See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 127710.KQ stock page

Asia Economy Daily Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,500.003,550.003,445.003,475.003,475.00952,073
2022-02-183,615.003,705.003,500.003,635.003,635.001,501,332
2022-02-173,990.003,990.003,625.003,780.003,780.002,791,594
2022-02-163,735.004,440.003,715.004,035.004,035.009,306,301
2022-02-153,840.003,880.003,520.003,630.003,630.00529,675
2022-02-143,705.003,970.003,690.003,845.003,845.00752,791
2022-02-113,990.004,150.003,625.003,850.003,850.002,225,992
2022-02-103,810.004,015.003,800.003,970.003,970.001,335,644
2022-02-093,680.004,040.003,680.003,815.003,815.001,739,740
2022-02-083,675.003,780.003,585.003,675.003,675.00504,895
2022-02-073,590.003,720.003,510.003,675.003,675.00565,899
2022-02-043,420.003,590.003,410.003,535.003,535.00593,045
2022-02-033,400.003,480.003,340.003,440.003,440.00507,679
2022-01-283,125.003,380.003,125.003,370.003,370.00551,786
2022-01-273,010.003,490.002,980.003,135.003,135.001,332,539
2022-01-263,175.003,230.003,050.003,050.003,050.00250,302
2022-01-253,350.003,385.003,030.003,105.003,105.00467,936
2022-01-243,420.003,520.003,235.003,400.003,400.00491,814
2022-01-213,260.003,585.003,170.003,440.003,440.001,157,196
2022-01-203,215.003,585.003,200.003,265.003,265.002,000,177
2022-01-192,960.003,195.002,925.003,175.003,175.00657,685
2022-01-183,095.003,150.002,985.003,050.003,050.00191,626
2022-01-173,095.003,190.003,055.003,075.003,075.00179,487
2022-01-143,090.003,170.003,000.003,060.003,060.00175,069
2022-01-133,210.003,230.003,100.003,150.003,150.00129,721
2022-01-123,205.003,265.003,165.003,200.003,200.00115,396
2022-01-113,250.003,335.003,150.003,200.003,200.00223,255
2022-01-103,250.003,330.003,205.003,260.003,260.00254,703
2022-01-073,200.003,350.003,175.003,250.003,250.00801,001
2022-01-062,980.003,140.002,980.003,075.003,075.00246,281
2022-01-053,195.003,200.003,040.003,060.003,060.00518,071
2022-01-043,345.003,345.003,185.003,200.003,200.00396,213
2022-01-033,310.003,345.003,190.003,345.003,345.00320,057
2021-12-303,425.003,430.003,320.003,320.003,320.00234,526
2021-12-293,340.003,445.003,340.003,425.003,425.00133,714
2021-12-283,305.003,385.003,305.003,365.003,365.00169,381
2021-12-273,385.003,510.003,290.003,300.003,300.00311,407
2021-12-243,295.003,340.003,265.003,300.003,300.00127,485
2021-12-233,325.003,375.003,240.003,280.003,280.00115,947
2021-12-223,315.003,380.003,295.003,310.003,310.00102,187
2021-12-213,295.003,330.003,205.003,315.003,315.00211,113
2021-12-203,405.003,440.003,285.003,295.003,295.00245,433
2021-12-173,445.003,520.003,375.003,445.003,445.00109,415
2021-12-163,400.003,545.003,360.003,505.003,505.00566,203
2021-12-153,425.003,505.003,340.003,350.003,350.00185,671
2021-12-143,485.003,505.003,395.003,420.003,420.00259,884
2021-12-133,635.003,635.003,525.003,525.003,525.00266,001
2021-12-103,615.003,650.003,570.003,620.003,620.00359,172
2021-12-093,460.003,750.003,445.003,750.003,750.001,124,039
2021-12-083,535.003,625.003,455.003,490.003,490.00687,346
2021-12-073,695.003,715.003,540.003,550.003,550.00854,658
2021-12-063,405.004,100.003,405.003,725.003,725.009,978,055
2021-12-033,125.003,355.003,105.003,345.003,345.00423,314
2021-12-022,995.003,165.002,995.003,125.003,125.00237,442
2021-12-012,930.003,145.002,880.003,095.003,095.00482,785
2021-11-303,280.003,320.002,925.002,950.002,950.00744,651
2021-11-293,190.003,350.003,100.003,275.003,275.00542,255
2021-11-263,570.003,590.003,360.003,390.003,390.00300,916
2021-11-253,780.003,810.003,530.003,550.003,550.00367,178
2021-11-243,745.003,880.003,690.003,780.003,780.00324,175
← NewerPage 20 of 21 · 1,224 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.