Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,750.00 | 1,765.00 | 1,721.00 | 1,753.00 | 1,753.00 | 117,165 |
| 2026-04-17 | 1,735.00 | 1,749.00 | 1,707.00 | 1,745.00 | 1,745.00 | 136,085 |
| 2026-04-16 | 1,730.00 | 1,748.00 | 1,700.00 | 1,730.00 | 1,730.00 | 186,662 |
| 2026-04-15 | 1,659.00 | 1,730.00 | 1,659.00 | 1,714.00 | 1,714.00 | 291,878 |
| 2026-04-14 | 1,608.00 | 1,690.00 | 1,608.00 | 1,643.00 | 1,643.00 | 204,821 |
| 2026-04-13 | 1,607.00 | 1,620.00 | 1,561.00 | 1,598.00 | 1,598.00 | 91,038 |
| 2026-04-10 | 1,606.00 | 1,649.00 | 1,552.00 | 1,620.00 | 1,620.00 | 116,715 |
| 2026-04-09 | 1,698.00 | 1,698.00 | 1,570.00 | 1,604.00 | 1,604.00 | 253,306 |
| 2026-04-08 | 1,751.00 | 1,775.00 | 1,600.00 | 1,695.00 | 1,695.00 | 523,526 |
| 2026-04-07 | 1,756.00 | 1,766.00 | 1,725.00 | 1,750.00 | 1,750.00 | 233,743 |
| 2026-04-06 | 1,742.00 | 1,792.00 | 1,706.00 | 1,750.00 | 1,750.00 | 251,368 |
| 2026-04-03 | 1,684.00 | 1,782.00 | 1,676.00 | 1,741.00 | 1,741.00 | 413,358 |
| 2026-04-02 | 1,689.00 | 1,710.00 | 1,628.00 | 1,684.00 | 1,684.00 | 294,235 |
| 2026-04-01 | 1,651.00 | 1,698.00 | 1,618.00 | 1,689.00 | 1,689.00 | 313,574 |
| 2026-03-31 | 1,641.00 | 1,672.00 | 1,563.00 | 1,645.00 | 1,645.00 | 419,588 |
| 2026-03-30 | 1,782.00 | 1,849.00 | 1,449.00 | 1,666.00 | 1,666.00 | 978,016 |
| 2026-03-27 | 1,679.00 | 1,789.00 | 1,679.00 | 1,782.00 | 1,782.00 | 675,946 |
| 2026-03-26 | 1,617.00 | 1,678.00 | 1,617.00 | 1,670.00 | 1,670.00 | 474,475 |
| 2026-03-25 | 1,610.00 | 1,631.00 | 1,550.00 | 1,617.00 | 1,617.00 | 418,027 |
| 2026-03-24 | 1,550.00 | 1,598.00 | 1,518.00 | 1,598.00 | 1,598.00 | 380,414 |
| 2026-03-23 | 1,525.00 | 1,544.00 | 1,493.00 | 1,515.00 | 1,515.00 | 306,639 |
| 2026-03-20 | 1,451.00 | 1,497.00 | 1,451.00 | 1,497.00 | 1,497.00 | 283,416 |
| 2026-03-19 | 1,426.00 | 1,471.00 | 1,416.00 | 1,450.00 | 1,450.00 | 333,929 |
| 2026-03-18 | 1,405.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,430.00 | 276,300 |
| 2026-03-17 | 1,345.00 | 1,424.00 | 1,339.00 | 1,387.00 | 1,387.00 | 408,730 |
| 2026-03-16 | 1,304.00 | 1,341.00 | 1,304.00 | 1,336.00 | 1,336.00 | 174,558 |
| 2026-03-13 | 1,266.00 | 1,320.00 | 1,237.00 | 1,304.00 | 1,304.00 | 211,488 |
| 2026-03-12 | 1,231.00 | 1,298.00 | 1,231.00 | 1,279.00 | 1,279.00 | 228,923 |
| 2026-03-11 | 1,218.00 | 1,242.00 | 1,204.00 | 1,235.00 | 1,235.00 | 143,214 |
| 2026-03-10 | 1,195.00 | 1,259.00 | 1,186.00 | 1,206.00 | 1,206.00 | 79,906 |
| 2026-03-09 | 1,211.00 | 1,211.00 | 1,167.00 | 1,184.00 | 1,184.00 | 86,970 |
| 2026-03-06 | 1,201.00 | 1,272.00 | 1,199.00 | 1,211.00 | 1,211.00 | 258,360 |
| 2026-03-05 | 1,149.00 | 1,249.00 | 1,149.00 | 1,201.00 | 1,201.00 | 279,453 |
| 2026-03-04 | 1,192.00 | 1,200.00 | 1,070.00 | 1,136.00 | 1,136.00 | 175,950 |
| 2026-03-03 | 1,250.00 | 1,425.00 | 1,166.00 | 1,192.00 | 1,192.00 | 1,294,981 |
| 2026-02-27 | 1,135.00 | 1,169.00 | 1,108.00 | 1,148.00 | 1,148.00 | 238,088 |
| 2026-02-26 | 1,062.00 | 1,135.00 | 1,062.00 | 1,124.00 | 1,124.00 | 144,809 |
| 2026-02-25 | 1,060.00 | 1,088.00 | 1,041.00 | 1,062.00 | 1,062.00 | 44,176 |
| 2026-02-24 | 1,035.00 | 1,076.00 | 1,029.00 | 1,061.00 | 1,061.00 | 67,008 |
| 2026-02-23 | 1,037.00 | 1,077.00 | 1,006.00 | 1,035.00 | 1,035.00 | 61,285 |
| 2026-02-20 | 993.00 | 1,092.00 | 990.00 | 1,027.00 | 1,027.00 | 100,166 |
| 2026-02-19 | 1,042.00 | 1,044.00 | 952.00 | 993.00 | 993.00 | 149,266 |
| 2026-02-13 | 1,068.00 | 1,081.00 | 1,038.00 | 1,046.00 | 1,046.00 | 128,144 |
| 2026-02-12 | 1,062.00 | 1,079.00 | 1,053.00 | 1,077.00 | 1,077.00 | 35,561 |
| 2026-02-11 | 1,082.00 | 1,092.00 | 1,069.00 | 1,069.00 | 1,069.00 | 51,235 |
| 2026-02-10 | 1,085.00 | 1,100.00 | 1,067.00 | 1,082.00 | 1,082.00 | 37,250 |
| 2026-02-09 | 1,096.00 | 1,109.00 | 1,066.00 | 1,085.00 | 1,085.00 | 55,691 |
| 2026-02-06 | 1,130.00 | 1,145.00 | 1,075.00 | 1,095.00 | 1,095.00 | 69,300 |
| 2026-02-05 | 1,091.00 | 1,146.00 | 1,091.00 | 1,130.00 | 1,130.00 | 145,817 |
| 2026-02-04 | 1,065.00 | 1,128.00 | 1,065.00 | 1,091.00 | 1,091.00 | 43,882 |
| 2026-02-03 | 1,063.00 | 1,142.00 | 1,062.00 | 1,065.00 | 1,065.00 | 46,457 |
| 2026-02-02 | 1,104.00 | 1,104.00 | 1,053.00 | 1,053.00 | 1,053.00 | 32,749 |
| 2026-01-30 | 1,119.00 | 1,119.00 | 1,071.00 | 1,094.00 | 1,094.00 | 45,127 |
| 2026-01-29 | 1,096.00 | 1,125.00 | 1,092.00 | 1,119.00 | 1,119.00 | 38,338 |
| 2026-01-28 | 1,099.00 | 1,108.00 | 1,089.00 | 1,091.00 | 1,091.00 | 57,368 |
| 2026-01-27 | 1,136.00 | 1,137.00 | 1,095.00 | 1,108.00 | 1,108.00 | 76,264 |
| 2026-01-26 | 1,071.00 | 1,248.00 | 1,071.00 | 1,139.00 | 1,139.00 | 800,724 |
| 2026-01-23 | 1,070.00 | 1,079.00 | 1,061.00 | 1,073.00 | 1,073.00 | 42,409 |
| 2026-01-22 | 1,089.00 | 1,089.00 | 1,068.00 | 1,080.00 | 1,080.00 | 57,059 |
| 2026-01-21 | 1,126.00 | 1,126.00 | 1,076.00 | 1,089.00 | 1,089.00 | 70,428 |
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.