Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,674.00 | 1,700.00 | 1,599.00 | 1,637.00 | 1,637.00 | 27,416 |
| 2025-01-22 | 1,694.00 | 1,694.00 | 1,664.00 | 1,683.00 | 1,683.00 | 14,379 |
| 2025-01-21 | 1,702.00 | 1,719.00 | 1,651.00 | 1,715.00 | 1,715.00 | 57,057 |
| 2025-01-20 | 1,728.00 | 1,740.00 | 1,703.00 | 1,720.00 | 1,720.00 | 96,846 |
| 2025-01-17 | 1,711.00 | 1,737.00 | 1,630.00 | 1,728.00 | 1,728.00 | 84,234 |
| 2025-01-16 | 1,710.00 | 1,740.00 | 1,707.00 | 1,735.00 | 1,735.00 | 33,314 |
| 2025-01-15 | 1,729.00 | 1,732.00 | 1,675.00 | 1,729.00 | 1,729.00 | 39,341 |
| 2025-01-14 | 1,694.00 | 1,729.00 | 1,670.00 | 1,727.00 | 1,727.00 | 95,533 |
| 2025-01-13 | 1,699.00 | 1,701.00 | 1,630.00 | 1,700.00 | 1,700.00 | 137,750 |
| 2025-01-10 | 1,699.00 | 1,711.00 | 1,683.00 | 1,707.00 | 1,707.00 | 56,115 |
| 2025-01-09 | 1,712.00 | 1,727.00 | 1,689.00 | 1,719.00 | 1,719.00 | 45,374 |
| 2025-01-08 | 1,709.00 | 1,744.00 | 1,690.00 | 1,730.00 | 1,730.00 | 180,468 |
| 2025-01-07 | 1,740.00 | 1,740.00 | 1,635.00 | 1,733.00 | 1,733.00 | 38,243 |
| 2025-01-06 | 1,716.00 | 1,748.00 | 1,671.00 | 1,731.00 | 1,731.00 | 115,085 |
| 2025-01-03 | 1,714.00 | 1,735.00 | 1,645.00 | 1,734.00 | 1,734.00 | 133,987 |
| 2025-01-02 | 1,610.00 | 1,720.00 | 1,600.00 | 1,719.00 | 1,719.00 | 302,527 |
| 2024-12-30 | 1,559.00 | 1,635.00 | 1,509.00 | 1,628.00 | 1,628.00 | 244,740 |
| 2024-12-27 | 1,559.00 | 1,568.00 | 1,545.00 | 1,548.00 | 1,548.00 | 39,817 |
| 2024-12-26 | 1,580.00 | 1,581.00 | 1,480.00 | 1,575.00 | 1,575.00 | 42,062 |
| 2024-12-24 | 1,623.00 | 1,623.00 | 1,547.00 | 1,577.00 | 1,577.00 | 43,587 |
| 2024-12-23 | 1,500.00 | 1,599.00 | 1,460.00 | 1,570.00 | 1,570.00 | 215,986 |
| 2024-12-20 | 1,441.00 | 1,456.00 | 1,400.00 | 1,449.00 | 1,449.00 | 17,953 |
| 2024-12-19 | 1,485.00 | 1,499.00 | 1,430.00 | 1,441.00 | 1,441.00 | 27,284 |
| 2024-12-18 | 1,517.00 | 1,518.00 | 1,443.00 | 1,499.00 | 1,499.00 | 47,157 |
| 2024-12-17 | 1,538.00 | 1,538.00 | 1,500.00 | 1,518.00 | 1,518.00 | 11,654 |
| 2024-12-16 | 1,582.00 | 1,582.00 | 1,489.00 | 1,538.00 | 1,538.00 | 75,983 |
| 2024-12-13 | 1,589.00 | 1,590.00 | 1,510.00 | 1,582.00 | 1,582.00 | 82,486 |
| 2024-12-12 | 1,620.00 | 1,649.00 | 1,579.00 | 1,610.00 | 1,610.00 | 84,309 |
| 2024-12-11 | 1,490.00 | 1,623.00 | 1,488.00 | 1,610.00 | 1,610.00 | 519,051 |
| 2024-12-10 | 1,418.00 | 1,499.00 | 1,418.00 | 1,490.00 | 1,490.00 | 67,913 |
| 2024-12-09 | 1,450.00 | 1,468.00 | 1,421.00 | 1,443.00 | 1,443.00 | 41,812 |
| 2024-12-06 | 1,480.00 | 1,481.00 | 1,437.00 | 1,470.00 | 1,470.00 | 52,318 |
| 2024-12-05 | 1,473.00 | 1,490.00 | 1,469.00 | 1,480.00 | 1,480.00 | 64,883 |
| 2024-12-04 | 1,452.00 | 1,487.00 | 1,452.00 | 1,480.00 | 1,480.00 | 36,771 |
| 2024-12-03 | 1,455.00 | 1,500.00 | 1,448.00 | 1,478.00 | 1,478.00 | 112,222 |
| 2024-12-02 | 1,426.00 | 1,445.00 | 1,407.00 | 1,431.00 | 1,431.00 | 54,562 |
| 2024-11-29 | 1,409.00 | 1,432.00 | 1,353.00 | 1,426.00 | 1,426.00 | 62,461 |
| 2024-11-28 | 1,394.00 | 1,406.00 | 1,394.00 | 1,406.00 | 1,406.00 | 47,632 |
| 2024-11-27 | 1,377.00 | 1,394.00 | 1,372.00 | 1,394.00 | 1,394.00 | 45,269 |
| 2024-11-26 | 1,356.00 | 1,390.00 | 1,327.00 | 1,388.00 | 1,388.00 | 63,468 |
| 2024-11-25 | 1,325.00 | 1,358.00 | 1,309.00 | 1,358.00 | 1,358.00 | 63,690 |
| 2024-11-22 | 1,312.00 | 1,329.00 | 1,302.00 | 1,320.00 | 1,320.00 | 18,597 |
| 2024-11-21 | 1,324.00 | 1,335.00 | 1,295.00 | 1,328.00 | 1,328.00 | 20,505 |
| 2024-11-20 | 1,327.00 | 1,340.00 | 1,297.00 | 1,335.00 | 1,335.00 | 13,301 |
| 2024-11-19 | 1,256.00 | 1,375.00 | 1,216.00 | 1,328.00 | 1,328.00 | 76,792 |
| 2024-11-18 | 1,200.00 | 1,269.00 | 1,175.00 | 1,258.00 | 1,258.00 | 7,733 |
| 2024-11-15 | 1,191.00 | 1,275.00 | 1,190.00 | 1,200.00 | 1,200.00 | 61,120 |
| 2024-11-14 | 1,287.00 | 1,289.00 | 1,245.00 | 1,277.00 | 1,277.00 | 6,696 |
| 2024-11-13 | 1,298.00 | 1,298.00 | 1,203.00 | 1,296.00 | 1,296.00 | 38,439 |
| 2024-11-12 | 1,295.00 | 1,305.00 | 1,271.00 | 1,298.00 | 1,298.00 | 13,326 |
| 2024-11-11 | 1,301.00 | 1,318.00 | 1,290.00 | 1,305.00 | 1,305.00 | 7,494 |
| 2024-11-08 | 1,314.00 | 1,327.00 | 1,224.00 | 1,318.00 | 1,318.00 | 24,242 |
| 2024-11-07 | 1,323.00 | 1,324.00 | 1,275.00 | 1,324.00 | 1,324.00 | 21,015 |
| 2024-11-06 | 1,310.00 | 1,350.00 | 1,310.00 | 1,324.00 | 1,324.00 | 19,527 |
| 2024-11-05 | 1,355.00 | 1,355.00 | 1,293.00 | 1,310.00 | 1,310.00 | 17,248 |
| 2024-11-04 | 1,335.00 | 1,359.00 | 1,295.00 | 1,355.00 | 1,355.00 | 28,387 |
| 2024-11-01 | 1,318.00 | 1,334.00 | 1,303.00 | 1,333.00 | 1,333.00 | 18,029 |
| 2024-10-31 | 1,307.00 | 1,321.00 | 1,291.00 | 1,318.00 | 1,318.00 | 36,061 |
| 2024-10-30 | 1,294.00 | 1,320.00 | 1,286.00 | 1,307.00 | 1,307.00 | 55,897 |
| 2024-10-29 | 1,323.00 | 1,323.00 | 1,293.00 | 1,293.00 | 1,293.00 | 25,873 |
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.