Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,100.00 | 1,100.00 | 1,084.00 | 1,097.00 | 1,097.00 | 32,974 |
| 2025-07-23 | 1,104.00 | 1,104.00 | 1,080.00 | 1,097.00 | 1,097.00 | 43,791 |
| 2025-07-22 | 1,103.00 | 1,105.00 | 1,095.00 | 1,103.00 | 1,103.00 | 25,045 |
| 2025-07-21 | 1,108.00 | 1,116.00 | 1,099.00 | 1,103.00 | 1,103.00 | 14,782 |
| 2025-07-18 | 1,142.00 | 1,142.00 | 1,111.00 | 1,120.00 | 1,120.00 | 14,226 |
| 2025-07-17 | 1,118.00 | 1,143.00 | 1,118.00 | 1,142.00 | 1,142.00 | 32,800 |
| 2025-07-16 | 1,133.00 | 1,133.00 | 1,114.00 | 1,131.00 | 1,131.00 | 20,396 |
| 2025-07-15 | 1,134.00 | 1,134.00 | 1,111.00 | 1,133.00 | 1,133.00 | 37,676 |
| 2025-07-14 | 1,142.00 | 1,142.00 | 1,113.00 | 1,134.00 | 1,134.00 | 112,707 |
| 2025-07-11 | 1,120.00 | 1,157.00 | 1,112.00 | 1,134.00 | 1,134.00 | 161,538 |
| 2025-07-10 | 1,083.00 | 1,315.00 | 1,076.00 | 1,134.00 | 1,134.00 | 3,062,273 |
| 2025-07-09 | 1,075.00 | 1,130.00 | 1,075.00 | 1,083.00 | 1,083.00 | 6,154 |
| 2025-07-08 | 1,076.00 | 1,076.00 | 1,064.00 | 1,075.00 | 1,075.00 | 18,385 |
| 2025-07-07 | 1,067.00 | 1,073.00 | 1,064.00 | 1,069.00 | 1,069.00 | 10,949 |
| 2025-07-04 | 1,080.00 | 1,080.00 | 1,051.00 | 1,072.00 | 1,072.00 | 31,369 |
| 2025-07-03 | 1,051.00 | 1,079.00 | 1,051.00 | 1,073.00 | 1,073.00 | 27,233 |
| 2025-07-02 | 1,080.00 | 1,080.00 | 1,062.00 | 1,066.00 | 1,066.00 | 14,293 |
| 2025-07-01 | 1,060.00 | 1,073.00 | 1,060.00 | 1,073.00 | 1,073.00 | 29,207 |
| 2025-06-30 | 1,067.00 | 1,072.00 | 1,050.00 | 1,060.00 | 1,060.00 | 20,147 |
| 2025-06-27 | 1,061.00 | 1,068.00 | 1,059.00 | 1,067.00 | 1,067.00 | 40,281 |
| 2025-06-26 | 1,063.00 | 1,063.00 | 1,053.00 | 1,061.00 | 1,061.00 | 13,550 |
| 2025-06-25 | 1,070.00 | 1,070.00 | 1,053.00 | 1,063.00 | 1,063.00 | 42,326 |
| 2025-06-24 | 1,130.00 | 1,143.00 | 1,025.00 | 1,063.00 | 1,063.00 | 172,447 |
| 2025-06-23 | 1,138.00 | 1,151.00 | 1,125.00 | 1,130.00 | 1,130.00 | 25,368 |
| 2025-06-20 | 1,115.00 | 1,160.00 | 1,087.00 | 1,153.00 | 1,153.00 | 25,409 |
| 2025-06-19 | 1,125.00 | 1,125.00 | 1,100.00 | 1,102.00 | 1,102.00 | 19,171 |
| 2025-06-18 | 1,132.00 | 1,132.00 | 1,069.00 | 1,109.00 | 1,109.00 | 118,548 |
| 2025-06-17 | 1,202.00 | 1,202.00 | 1,091.00 | 1,120.00 | 1,120.00 | 179,760 |
| 2025-06-16 | 1,207.00 | 1,207.00 | 1,187.00 | 1,202.00 | 1,202.00 | 9,737 |
| 2025-06-13 | 1,214.00 | 1,229.00 | 1,173.00 | 1,207.00 | 1,207.00 | 25,745 |
| 2025-06-12 | 1,225.00 | 1,243.00 | 1,195.00 | 1,214.00 | 1,214.00 | 41,949 |
| 2025-06-11 | 1,225.00 | 1,229.00 | 1,204.00 | 1,225.00 | 1,225.00 | 9,034 |
| 2025-06-10 | 1,210.00 | 1,252.00 | 1,193.00 | 1,224.00 | 1,224.00 | 16,580 |
| 2025-06-09 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 31,076 |
| 2025-06-05 | 1,219.00 | 1,237.00 | 1,208.00 | 1,230.00 | 1,230.00 | 3,016 |
| 2025-06-04 | 1,224.00 | 1,224.00 | 1,197.00 | 1,219.00 | 1,219.00 | 12,571 |
| 2025-06-02 | 1,222.00 | 1,259.00 | 1,200.00 | 1,200.00 | 1,200.00 | 18,154 |
| 2025-05-30 | 1,198.00 | 1,250.00 | 1,189.00 | 1,220.00 | 1,220.00 | 27,272 |
| 2025-05-29 | 1,213.00 | 1,311.00 | 1,122.00 | 1,190.00 | 1,190.00 | 130,881 |
| 2025-05-28 | 1,205.00 | 1,372.00 | 1,192.00 | 1,225.00 | 1,225.00 | 185,690 |
| 2025-05-27 | 1,184.00 | 1,233.00 | 1,183.00 | 1,200.00 | 1,200.00 | 12,566 |
| 2025-05-26 | 1,177.00 | 1,187.00 | 1,167.00 | 1,184.00 | 1,184.00 | 7,925 |
| 2025-05-23 | 1,180.00 | 1,198.00 | 1,180.00 | 1,184.00 | 1,184.00 | 4,154 |
| 2025-05-22 | 1,195.00 | 1,196.00 | 1,173.00 | 1,180.00 | 1,180.00 | 9,265 |
| 2025-05-21 | 1,203.00 | 1,210.00 | 1,203.00 | 1,210.00 | 1,210.00 | 10,288 |
| 2025-05-20 | 1,245.00 | 1,247.00 | 1,200.00 | 1,202.00 | 1,202.00 | 29,926 |
| 2025-05-19 | 1,286.00 | 1,295.00 | 1,230.00 | 1,248.00 | 1,248.00 | 20,502 |
| 2025-05-16 | 1,324.00 | 1,324.00 | 1,284.00 | 1,285.00 | 1,285.00 | 14,316 |
| 2025-05-15 | 1,316.00 | 1,328.00 | 1,300.00 | 1,324.00 | 1,324.00 | 11,329 |
| 2025-05-14 | 1,351.00 | 1,361.00 | 1,302.00 | 1,317.00 | 1,317.00 | 22,048 |
| 2025-05-13 | 1,425.00 | 1,443.00 | 1,320.00 | 1,364.00 | 1,364.00 | 36,226 |
| 2025-05-12 | 1,323.00 | 1,497.00 | 1,315.00 | 1,385.00 | 1,385.00 | 172,860 |
| 2025-05-09 | 1,343.00 | 1,343.00 | 1,313.00 | 1,327.00 | 1,327.00 | 5,890 |
| 2025-05-08 | 1,307.00 | 1,370.00 | 1,307.00 | 1,344.00 | 1,344.00 | 4,177 |
| 2025-05-07 | 1,275.00 | 1,320.00 | 1,275.00 | 1,307.00 | 1,307.00 | 14,790 |
| 2025-05-02 | 1,249.00 | 1,266.00 | 1,240.00 | 1,264.00 | 1,264.00 | 8,821 |
| 2025-04-30 | 1,283.00 | 1,295.00 | 1,249.00 | 1,249.00 | 1,249.00 | 26,682 |
| 2025-04-29 | 1,315.00 | 1,316.00 | 1,280.00 | 1,283.00 | 1,283.00 | 8,925 |
| 2025-04-28 | 1,325.00 | 1,345.00 | 1,295.00 | 1,295.00 | 1,295.00 | 8,880 |
| 2025-04-25 | 1,309.00 | 1,340.00 | 1,294.00 | 1,312.00 | 1,312.00 | 13,124 |
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.