Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,097.00 | 1,100.00 | 1,066.00 | 1,100.00 | 1,100.00 | 62,522 |
| 2026-01-19 | 1,107.00 | 1,107.00 | 1,072.00 | 1,097.00 | 1,097.00 | 47,958 |
| 2026-01-16 | 1,116.00 | 1,120.00 | 1,096.00 | 1,114.00 | 1,114.00 | 62,486 |
| 2026-01-15 | 1,130.00 | 1,130.00 | 1,100.00 | 1,127.00 | 1,127.00 | 107,626 |
| 2026-01-14 | 1,075.00 | 1,250.00 | 1,074.00 | 1,130.00 | 1,130.00 | 1,069,419 |
| 2026-01-13 | 1,094.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | 192,231 |
| 2026-01-12 | 1,005.00 | 1,236.00 | 995.00 | 1,095.00 | 1,095.00 | 3,240,063 |
| 2026-01-09 | 1,024.00 | 1,026.00 | 1,005.00 | 1,005.00 | 1,005.00 | 29,958 |
| 2026-01-08 | 1,059.00 | 1,071.00 | 1,019.00 | 1,019.00 | 1,019.00 | 14,874 |
| 2026-01-07 | 1,089.00 | 1,100.00 | 1,067.00 | 1,077.00 | 1,077.00 | 18,538 |
| 2026-01-06 | 1,083.00 | 1,103.00 | 1,069.00 | 1,099.00 | 1,099.00 | 54,364 |
| 2026-01-05 | 1,088.00 | 1,117.00 | 1,082.00 | 1,094.00 | 1,094.00 | 18,499 |
| 2026-01-02 | 1,051.00 | 1,111.00 | 1,051.00 | 1,081.00 | 1,081.00 | 15,624 |
| 2025-12-30 | 1,065.00 | 1,120.00 | 1,035.00 | 1,060.00 | 1,060.00 | 196,388 |
| 2025-12-29 | 1,084.00 | 1,119.00 | 1,035.00 | 1,065.00 | 1,065.00 | 114,391 |
| 2025-12-26 | 1,057.00 | 1,122.00 | 1,046.00 | 1,060.00 | 1,060.00 | 470,841 |
| 2025-12-24 | 974.00 | 1,063.00 | 973.00 | 1,057.00 | 1,057.00 | 482,667 |
| 2025-12-23 | 960.00 | 985.00 | 933.00 | 965.00 | 965.00 | 86,840 |
| 2025-12-22 | 942.00 | 1,109.00 | 929.00 | 953.00 | 953.00 | 1,391,002 |
| 2025-12-19 | 938.00 | 945.00 | 931.00 | 932.00 | 932.00 | 8,402 |
| 2025-12-18 | 948.00 | 954.00 | 929.00 | 931.00 | 931.00 | 30,582 |
| 2025-12-17 | 961.00 | 976.00 | 941.00 | 941.00 | 941.00 | 17,396 |
| 2025-12-16 | 990.00 | 990.00 | 936.00 | 961.00 | 961.00 | 15,215 |
| 2025-12-15 | 977.00 | 1,008.00 | 977.00 | 990.00 | 990.00 | 18,337 |
| 2025-12-12 | 983.00 | 983.00 | 968.00 | 978.00 | 978.00 | 9,151 |
| 2025-12-11 | 973.00 | 985.00 | 969.00 | 983.00 | 983.00 | 27,471 |
| 2025-12-10 | 978.00 | 978.00 | 967.00 | 973.00 | 973.00 | 9,068 |
| 2025-12-09 | 962.00 | 980.00 | 962.00 | 978.00 | 978.00 | 6,599 |
| 2025-12-08 | 974.00 | 974.00 | 962.00 | 973.00 | 973.00 | 18,700 |
| 2025-12-05 | 958.00 | 975.00 | 955.00 | 965.00 | 965.00 | 28,134 |
| 2025-12-04 | 957.00 | 980.00 | 947.00 | 971.00 | 971.00 | 3,806 |
| 2025-12-03 | 958.00 | 974.00 | 958.00 | 971.00 | 971.00 | 9,569 |
| 2025-12-02 | 956.00 | 968.00 | 930.00 | 960.00 | 960.00 | 51,686 |
| 2025-12-01 | 991.00 | 991.00 | 956.00 | 956.00 | 956.00 | 12,988 |
| 2025-11-28 | 991.00 | 991.00 | 972.00 | 991.00 | 991.00 | 8,963 |
| 2025-11-27 | 948.00 | 992.00 | 948.00 | 991.00 | 991.00 | 13,121 |
| 2025-11-26 | 961.00 | 996.00 | 961.00 | 962.00 | 962.00 | 8,914 |
| 2025-11-25 | 965.00 | 1,018.00 | 960.00 | 961.00 | 961.00 | 32,683 |
| 2025-11-24 | 996.00 | 996.00 | 973.00 | 973.00 | 973.00 | 4,504 |
| 2025-11-21 | 988.00 | 1,018.00 | 984.00 | 1,000.00 | 1,000.00 | 32,596 |
| 2025-11-20 | 959.00 | 1,014.00 | 959.00 | 984.00 | 984.00 | 25,332 |
| 2025-11-19 | 963.00 | 978.00 | 933.00 | 975.00 | 975.00 | 24,421 |
| 2025-11-18 | 1,002.00 | 1,020.00 | 963.00 | 963.00 | 963.00 | 29,776 |
| 2025-11-17 | 994.00 | 1,032.00 | 994.00 | 1,013.00 | 1,013.00 | 42,053 |
| 2025-11-14 | 1,000.00 | 1,000.00 | 961.00 | 994.00 | 994.00 | 15,897 |
| 2025-11-13 | 1,000.00 | 1,004.00 | 975.00 | 1,000.00 | 1,000.00 | 60,050 |
| 2025-11-12 | 953.00 | 1,048.00 | 938.00 | 1,018.00 | 1,018.00 | 173,790 |
| 2025-11-11 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | 7,785 |
| 2025-11-10 | 954.00 | 954.00 | 927.00 | 954.00 | 954.00 | 28,290 |
| 2025-11-07 | 956.00 | 956.00 | 929.00 | 954.00 | 954.00 | 34,453 |
| 2025-11-06 | 950.00 | 955.00 | 938.00 | 955.00 | 955.00 | 26,037 |
| 2025-11-05 | 954.00 | 971.00 | 936.00 | 950.00 | 950.00 | 11,026 |
| 2025-11-04 | 935.00 | 949.00 | 932.00 | 936.00 | 936.00 | 19,523 |
| 2025-11-03 | 939.00 | 946.00 | 935.00 | 935.00 | 935.00 | 60,461 |
| 2025-10-31 | 970.00 | 1,131.00 | 936.00 | 936.00 | 936.00 | 1,174,460 |
| 2025-10-30 | 1,010.00 | 1,010.00 | 946.00 | 970.00 | 970.00 | 56,501 |
| 2025-10-29 | 1,008.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | 28,605 |
| 2025-10-28 | 1,006.00 | 1,008.00 | 990.00 | 1,008.00 | 1,008.00 | 14,251 |
| 2025-10-27 | 1,013.00 | 1,013.00 | 994.00 | 1,006.00 | 1,006.00 | 13,532 |
| 2025-10-24 | 1,011.00 | 1,019.00 | 1,001.00 | 1,013.00 | 1,013.00 | 26,336 |
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.