Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,375.00 | 1,384.00 | 1,309.00 | 1,309.00 | 1,309.00 | 17,367 |
| 2025-04-23 | 1,388.00 | 1,397.00 | 1,370.00 | 1,375.00 | 1,375.00 | 2,211 |
| 2025-04-22 | 1,386.00 | 1,399.00 | 1,370.00 | 1,397.00 | 1,397.00 | 17,581 |
| 2025-04-21 | 1,402.00 | 1,420.00 | 1,360.00 | 1,392.00 | 1,392.00 | 9,839 |
| 2025-04-18 | 1,385.00 | 1,402.00 | 1,365.00 | 1,399.00 | 1,399.00 | 25,261 |
| 2025-04-17 | 1,411.00 | 1,416.00 | 1,366.00 | 1,398.00 | 1,398.00 | 23,497 |
| 2025-04-16 | 1,403.00 | 1,429.00 | 1,397.00 | 1,411.00 | 1,411.00 | 21,349 |
| 2025-04-15 | 1,403.00 | 1,420.00 | 1,372.00 | 1,419.00 | 1,419.00 | 47,305 |
| 2025-04-14 | 1,461.00 | 1,461.00 | 1,428.00 | 1,445.00 | 1,445.00 | 22,214 |
| 2025-04-11 | 1,450.00 | 1,496.00 | 1,444.00 | 1,444.00 | 1,444.00 | 13,560 |
| 2025-04-10 | 1,461.00 | 1,500.00 | 1,421.00 | 1,480.00 | 1,480.00 | 56,621 |
| 2025-04-09 | 1,536.00 | 1,536.00 | 1,365.00 | 1,467.00 | 1,467.00 | 48,894 |
| 2025-04-08 | 1,500.00 | 1,520.00 | 1,430.00 | 1,520.00 | 1,520.00 | 81,849 |
| 2025-04-07 | 1,378.00 | 1,536.00 | 1,373.00 | 1,500.00 | 1,500.00 | 289,625 |
| 2025-04-04 | 1,286.00 | 1,399.00 | 1,280.00 | 1,372.00 | 1,372.00 | 77,312 |
| 2025-04-03 | 1,301.00 | 1,302.00 | 1,271.00 | 1,300.00 | 1,300.00 | 5,808 |
| 2025-04-02 | 1,258.00 | 1,298.00 | 1,240.00 | 1,298.00 | 1,298.00 | 8,674 |
| 2025-04-01 | 1,223.00 | 1,310.00 | 1,170.00 | 1,261.00 | 1,261.00 | 33,784 |
| 2025-03-31 | 1,226.00 | 1,228.00 | 1,163.00 | 1,223.00 | 1,223.00 | 20,383 |
| 2025-03-28 | 1,221.00 | 1,236.00 | 1,212.00 | 1,226.00 | 1,226.00 | 7,904 |
| 2025-03-27 | 1,203.00 | 1,234.00 | 1,178.00 | 1,221.00 | 1,221.00 | 9,824 |
| 2025-03-26 | 1,204.00 | 1,220.00 | 1,166.00 | 1,214.00 | 1,214.00 | 6,267 |
| 2025-03-25 | 1,178.00 | 1,210.00 | 1,175.00 | 1,205.00 | 1,205.00 | 14,944 |
| 2025-03-24 | 1,146.00 | 1,232.00 | 1,146.00 | 1,166.00 | 1,166.00 | 28,556 |
| 2025-03-21 | 1,236.00 | 1,245.00 | 1,141.00 | 1,145.00 | 1,145.00 | 123,727 |
| 2025-03-20 | 1,281.00 | 1,293.00 | 1,241.00 | 1,246.00 | 1,246.00 | 7,426 |
| 2025-03-19 | 1,321.00 | 1,326.00 | 1,281.00 | 1,281.00 | 1,281.00 | 7,473 |
| 2025-03-18 | 1,307.00 | 1,324.00 | 1,294.00 | 1,320.00 | 1,320.00 | 2,666 |
| 2025-03-17 | 1,323.00 | 1,323.00 | 1,296.00 | 1,309.00 | 1,309.00 | 6,500 |
| 2025-03-14 | 1,221.00 | 1,320.00 | 1,221.00 | 1,318.00 | 1,318.00 | 18,175 |
| 2025-03-13 | 1,307.00 | 1,307.00 | 1,253.00 | 1,253.00 | 1,253.00 | 8,039 |
| 2025-03-12 | 1,287.00 | 1,311.00 | 1,259.00 | 1,307.00 | 1,307.00 | 19,528 |
| 2025-03-11 | 1,322.00 | 1,327.00 | 1,263.00 | 1,299.00 | 1,299.00 | 19,314 |
| 2025-03-10 | 1,386.00 | 1,408.00 | 1,327.00 | 1,327.00 | 1,327.00 | 33,135 |
| 2025-03-07 | 1,394.00 | 1,395.00 | 1,385.00 | 1,391.00 | 1,391.00 | 14,632 |
| 2025-03-06 | 1,400.00 | 1,401.00 | 1,382.00 | 1,395.00 | 1,395.00 | 12,858 |
| 2025-03-05 | 1,404.00 | 1,404.00 | 1,389.00 | 1,400.00 | 1,400.00 | 4,214 |
| 2025-03-04 | 1,446.00 | 1,446.00 | 1,388.00 | 1,410.00 | 1,410.00 | 12,916 |
| 2025-02-28 | 1,434.00 | 1,447.00 | 1,330.00 | 1,446.00 | 1,446.00 | 65,017 |
| 2025-02-27 | 1,458.00 | 1,458.00 | 1,421.00 | 1,452.00 | 1,452.00 | 7,275 |
| 2025-02-26 | 1,468.00 | 1,470.00 | 1,450.00 | 1,458.00 | 1,458.00 | 22,265 |
| 2025-02-25 | 1,483.00 | 1,523.00 | 1,447.00 | 1,472.00 | 1,472.00 | 205,185 |
| 2025-02-24 | 1,449.00 | 1,466.00 | 1,434.00 | 1,465.00 | 1,465.00 | 28,752 |
| 2025-02-21 | 1,483.00 | 1,485.00 | 1,427.00 | 1,466.00 | 1,466.00 | 45,814 |
| 2025-02-20 | 1,500.00 | 1,535.00 | 1,470.00 | 1,470.00 | 1,470.00 | 14,884 |
| 2025-02-19 | 1,499.00 | 1,518.00 | 1,491.00 | 1,496.00 | 1,496.00 | 145,344 |
| 2025-02-18 | 1,488.00 | 1,500.00 | 1,457.00 | 1,499.00 | 1,499.00 | 18,365 |
| 2025-02-17 | 1,486.00 | 1,549.00 | 1,479.00 | 1,500.00 | 1,500.00 | 8,449 |
| 2025-02-14 | 1,525.00 | 1,530.00 | 1,480.00 | 1,500.00 | 1,500.00 | 118,577 |
| 2025-02-13 | 1,500.00 | 1,551.00 | 1,472.00 | 1,525.00 | 1,525.00 | 156,327 |
| 2025-02-12 | 1,544.00 | 1,544.00 | 1,494.00 | 1,494.00 | 1,494.00 | 16,910 |
| 2025-02-11 | 1,456.00 | 1,593.00 | 1,456.00 | 1,549.00 | 1,549.00 | 126,435 |
| 2025-02-10 | 1,483.00 | 1,498.00 | 1,447.00 | 1,447.00 | 1,447.00 | 8,967 |
| 2025-02-07 | 1,491.00 | 1,497.00 | 1,464.00 | 1,483.00 | 1,483.00 | 3,275 |
| 2025-02-06 | 1,482.00 | 1,498.00 | 1,470.00 | 1,496.00 | 1,496.00 | 4,871 |
| 2025-02-05 | 1,492.00 | 1,511.00 | 1,428.00 | 1,499.00 | 1,499.00 | 60,462 |
| 2025-02-04 | 1,525.00 | 1,549.00 | 1,485.00 | 1,500.00 | 1,500.00 | 34,814 |
| 2025-02-03 | 1,549.00 | 1,571.00 | 1,480.00 | 1,549.00 | 1,549.00 | 22,379 |
| 2025-01-31 | 1,506.00 | 1,559.00 | 1,470.00 | 1,548.00 | 1,548.00 | 64,834 |
| 2025-01-24 | 1,645.00 | 1,665.00 | 1,506.00 | 1,506.00 | 1,506.00 | 62,189 |
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.