Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,010.00 | 1,015.00 | 991.00 | 1,012.00 | 1,012.00 | 4,986 |
| 2025-10-22 | 997.00 | 1,010.00 | 989.00 | 1,010.00 | 1,010.00 | 6,848 |
| 2025-10-21 | 1,004.00 | 1,011.00 | 950.00 | 1,006.00 | 1,006.00 | 40,312 |
| 2025-10-20 | 1,038.00 | 1,038.00 | 1,000.00 | 1,004.00 | 1,004.00 | 18,724 |
| 2025-10-17 | 1,013.00 | 1,029.00 | 934.00 | 1,013.00 | 1,013.00 | 129,629 |
| 2025-10-16 | 1,018.00 | 1,029.00 | 1,011.00 | 1,013.00 | 1,013.00 | 40,010 |
| 2025-10-15 | 1,046.00 | 1,046.00 | 996.00 | 1,031.00 | 1,031.00 | 194,388 |
| 2025-10-14 | 1,046.00 | 1,054.00 | 1,041.00 | 1,048.00 | 1,048.00 | 29,127 |
| 2025-10-13 | 1,069.00 | 1,071.00 | 1,045.00 | 1,046.00 | 1,046.00 | 7,129 |
| 2025-10-10 | 1,076.00 | 1,076.00 | 1,045.00 | 1,065.00 | 1,065.00 | 31,572 |
| 2025-10-02 | 1,065.00 | 1,077.00 | 1,059.00 | 1,076.00 | 1,076.00 | 13,506 |
| 2025-10-01 | 1,054.00 | 1,076.00 | 1,047.00 | 1,076.00 | 1,076.00 | 6,798 |
| 2025-09-30 | 1,100.00 | 1,108.00 | 1,049.00 | 1,052.00 | 1,052.00 | 26,901 |
| 2025-09-29 | 1,085.00 | 1,120.00 | 1,064.00 | 1,098.00 | 1,098.00 | 16,002 |
| 2025-09-26 | 1,053.00 | 1,092.00 | 1,052.00 | 1,085.00 | 1,085.00 | 12,581 |
| 2025-09-25 | 1,054.00 | 1,078.00 | 1,033.00 | 1,064.00 | 1,064.00 | 48,754 |
| 2025-09-24 | 1,083.00 | 1,083.00 | 1,051.00 | 1,065.00 | 1,065.00 | 14,006 |
| 2025-09-23 | 1,072.00 | 1,084.00 | 1,050.00 | 1,083.00 | 1,083.00 | 44,913 |
| 2025-09-22 | 1,091.00 | 1,092.00 | 1,070.00 | 1,079.00 | 1,079.00 | 12,988 |
| 2025-09-19 | 1,093.00 | 1,093.00 | 1,075.00 | 1,081.00 | 1,081.00 | 23,236 |
| 2025-09-18 | 1,083.00 | 1,094.00 | 1,078.00 | 1,094.00 | 1,094.00 | 15,087 |
| 2025-09-17 | 1,094.00 | 1,094.00 | 1,080.00 | 1,092.00 | 1,092.00 | 9,875 |
| 2025-09-16 | 1,107.00 | 1,111.00 | 1,081.00 | 1,091.00 | 1,091.00 | 17,600 |
| 2025-09-15 | 1,105.00 | 1,121.00 | 1,084.00 | 1,107.00 | 1,107.00 | 22,041 |
| 2025-09-12 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 44,256 |
| 2025-09-11 | 1,090.00 | 1,098.00 | 1,084.00 | 1,090.00 | 1,090.00 | 5,280 |
| 2025-09-10 | 1,090.00 | 1,123.00 | 1,090.00 | 1,090.00 | 1,090.00 | 8,571 |
| 2025-09-09 | 1,101.00 | 1,118.00 | 1,091.00 | 1,100.00 | 1,100.00 | 4,872 |
| 2025-09-08 | 1,098.00 | 1,103.00 | 1,085.00 | 1,099.00 | 1,099.00 | 8,585 |
| 2025-09-05 | 1,086.00 | 1,098.00 | 1,083.00 | 1,098.00 | 1,098.00 | 15,043 |
| 2025-09-04 | 1,105.00 | 1,105.00 | 1,083.00 | 1,087.00 | 1,087.00 | 14,478 |
| 2025-09-03 | 1,102.00 | 1,115.00 | 1,082.00 | 1,109.00 | 1,109.00 | 15,474 |
| 2025-09-02 | 1,104.00 | 1,107.00 | 1,096.00 | 1,104.00 | 1,104.00 | 3,822 |
| 2025-09-01 | 1,120.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,102.00 | 14,402 |
| 2025-08-29 | 1,114.00 | 1,124.00 | 1,108.00 | 1,120.00 | 1,120.00 | 11,483 |
| 2025-08-28 | 1,107.00 | 1,121.00 | 1,102.00 | 1,119.00 | 1,119.00 | 22,882 |
| 2025-08-27 | 1,099.00 | 1,113.00 | 1,095.00 | 1,113.00 | 1,113.00 | 18,103 |
| 2025-08-26 | 1,096.00 | 1,117.00 | 1,092.00 | 1,101.00 | 1,101.00 | 14,075 |
| 2025-08-25 | 1,090.00 | 1,120.00 | 1,090.00 | 1,114.00 | 1,114.00 | 7,944 |
| 2025-08-22 | 1,090.00 | 1,094.00 | 1,079.00 | 1,090.00 | 1,090.00 | 8,924 |
| 2025-08-21 | 1,091.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | 7,125 |
| 2025-08-20 | 1,103.00 | 1,113.00 | 1,086.00 | 1,091.00 | 1,091.00 | 17,822 |
| 2025-08-19 | 1,107.00 | 1,117.00 | 1,097.00 | 1,115.00 | 1,115.00 | 17,701 |
| 2025-08-18 | 1,083.00 | 1,115.00 | 1,083.00 | 1,107.00 | 1,107.00 | 30,196 |
| 2025-08-14 | 1,121.00 | 1,121.00 | 1,045.00 | 1,083.00 | 1,083.00 | 143,982 |
| 2025-08-13 | 1,101.00 | 1,113.00 | 1,083.00 | 1,113.00 | 1,113.00 | 9,306 |
| 2025-08-12 | 1,095.00 | 1,103.00 | 1,095.00 | 1,101.00 | 1,101.00 | 13,355 |
| 2025-08-11 | 1,088.00 | 1,118.00 | 1,088.00 | 1,095.00 | 1,095.00 | 15,855 |
| 2025-08-08 | 1,101.00 | 1,101.00 | 1,085.00 | 1,088.00 | 1,088.00 | 13,398 |
| 2025-08-07 | 1,100.00 | 1,112.00 | 1,091.00 | 1,101.00 | 1,101.00 | 17,387 |
| 2025-08-06 | 1,117.00 | 1,121.00 | 1,091.00 | 1,091.00 | 1,091.00 | 14,378 |
| 2025-08-05 | 1,095.00 | 1,119.00 | 1,095.00 | 1,116.00 | 1,116.00 | 5,959 |
| 2025-08-04 | 1,095.00 | 1,099.00 | 1,085.00 | 1,095.00 | 1,095.00 | 5,673 |
| 2025-08-01 | 1,082.00 | 1,097.00 | 1,080.00 | 1,094.00 | 1,094.00 | 7,929 |
| 2025-07-31 | 1,082.00 | 1,096.00 | 1,080.00 | 1,082.00 | 1,082.00 | 25,795 |
| 2025-07-30 | 1,072.00 | 1,098.00 | 1,072.00 | 1,090.00 | 1,090.00 | 7,907 |
| 2025-07-29 | 1,101.00 | 1,107.00 | 1,081.00 | 1,082.00 | 1,082.00 | 14,121 |
| 2025-07-28 | 1,117.00 | 1,117.00 | 1,080.00 | 1,101.00 | 1,101.00 | 24,755 |
| 2025-07-25 | 1,087.00 | 1,127.00 | 1,085.00 | 1,117.00 | 1,117.00 | 16,278 |
| 2025-07-24 | 1,100.00 | 1,100.00 | 1,084.00 | 1,097.00 | 1,097.00 | 32,974 |
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.