Asia Economy Daily Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,315.00 | 1,330.00 | 1,295.00 | 1,323.00 | 1,323.00 | 25,371 |
| 2024-10-25 | 1,300.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 22,171 |
| 2024-10-24 | 1,310.00 | 1,322.00 | 1,295.00 | 1,300.00 | 1,300.00 | 10,090 |
| 2024-10-23 | 1,344.00 | 1,348.00 | 1,309.00 | 1,309.00 | 1,309.00 | 41,466 |
| 2024-10-22 | 1,367.00 | 1,370.00 | 1,320.00 | 1,346.00 | 1,346.00 | 5,772 |
| 2024-10-21 | 1,376.00 | 1,376.00 | 1,314.00 | 1,376.00 | 1,376.00 | 14,293 |
| 2024-10-18 | 1,329.00 | 1,395.00 | 1,300.00 | 1,376.00 | 1,376.00 | 102,150 |
| 2024-10-17 | 1,353.00 | 1,354.00 | 1,299.00 | 1,335.00 | 1,335.00 | 67,692 |
| 2024-10-16 | 1,389.00 | 1,389.00 | 1,346.00 | 1,370.00 | 1,370.00 | 19,936 |
| 2024-10-15 | 1,367.00 | 1,395.00 | 1,362.00 | 1,389.00 | 1,389.00 | 25,595 |
| 2024-10-14 | 1,363.00 | 1,376.00 | 1,345.00 | 1,376.00 | 1,376.00 | 8,063 |
| 2024-10-11 | 1,369.00 | 1,377.00 | 1,355.00 | 1,376.00 | 1,376.00 | 33,361 |
| 2024-10-10 | 1,328.00 | 1,380.00 | 1,300.00 | 1,378.00 | 1,378.00 | 124,065 |
| 2024-10-08 | 1,340.00 | 1,340.00 | 1,315.00 | 1,328.00 | 1,328.00 | 9,205 |
| 2024-10-07 | 1,358.00 | 1,358.00 | 1,320.00 | 1,341.00 | 1,341.00 | 26,376 |
| 2024-10-04 | 1,359.00 | 1,361.00 | 1,330.00 | 1,360.00 | 1,360.00 | 8,493 |
| 2024-10-02 | 1,358.00 | 1,363.00 | 1,339.00 | 1,360.00 | 1,360.00 | 24,001 |
| 2024-09-30 | 1,371.00 | 1,371.00 | 1,310.00 | 1,367.00 | 1,367.00 | 41,870 |
| 2024-09-27 | 1,356.00 | 1,369.00 | 1,348.00 | 1,365.00 | 1,365.00 | 29,405 |
| 2024-09-26 | 1,335.00 | 1,365.00 | 1,305.00 | 1,365.00 | 1,365.00 | 30,508 |
| 2024-09-25 | 1,339.00 | 1,353.00 | 1,300.00 | 1,349.00 | 1,349.00 | 26,628 |
| 2024-09-24 | 1,350.00 | 1,356.00 | 1,330.00 | 1,340.00 | 1,340.00 | 25,715 |
| 2024-09-23 | 1,315.00 | 1,357.00 | 1,315.00 | 1,356.00 | 1,356.00 | 10,772 |
| 2024-09-20 | 1,332.00 | 1,361.00 | 1,320.00 | 1,354.00 | 1,354.00 | 33,545 |
| 2024-09-19 | 1,330.00 | 1,347.00 | 1,270.00 | 1,345.00 | 1,345.00 | 64,801 |
| 2024-09-13 | 1,328.00 | 1,339.00 | 1,320.00 | 1,330.00 | 1,330.00 | 31,931 |
| 2024-09-12 | 1,289.00 | 1,340.00 | 1,289.00 | 1,330.00 | 1,330.00 | 35,042 |
| 2024-09-11 | 1,283.00 | 1,334.00 | 1,283.00 | 1,303.00 | 1,303.00 | 29,453 |
| 2024-09-10 | 1,260.00 | 1,300.00 | 1,250.00 | 1,299.00 | 1,299.00 | 21,509 |
| 2024-09-09 | 1,280.00 | 1,427.00 | 1,200.00 | 1,259.00 | 1,259.00 | 365,630 |
| 2024-09-06 | 1,317.00 | 1,329.00 | 1,291.00 | 1,293.00 | 1,293.00 | 39,242 |
| 2024-09-05 | 1,286.00 | 1,320.00 | 1,285.00 | 1,307.00 | 1,307.00 | 20,086 |
| 2024-09-04 | 1,314.00 | 1,314.00 | 1,218.00 | 1,299.00 | 1,299.00 | 37,940 |
| 2024-09-03 | 1,300.00 | 1,324.00 | 1,261.00 | 1,324.00 | 1,324.00 | 41,686 |
| 2024-09-02 | 1,316.00 | 1,323.00 | 1,264.00 | 1,310.00 | 1,310.00 | 41,093 |
| 2024-08-30 | 1,240.00 | 1,310.00 | 1,204.00 | 1,302.00 | 1,302.00 | 160,127 |
| 2024-08-29 | 1,206.00 | 1,216.00 | 1,202.00 | 1,213.00 | 1,213.00 | 9,940 |
| 2024-08-28 | 1,202.00 | 1,221.00 | 1,195.00 | 1,212.00 | 1,212.00 | 29,521 |
| 2024-08-27 | 1,208.00 | 1,214.00 | 1,185.00 | 1,200.00 | 1,200.00 | 5,205 |
| 2024-08-26 | 1,208.00 | 1,220.00 | 1,197.00 | 1,199.00 | 1,199.00 | 19,928 |
| 2024-08-23 | 1,200.00 | 1,228.00 | 1,198.00 | 1,208.00 | 1,208.00 | 22,849 |
| 2024-08-22 | 1,202.00 | 1,218.00 | 1,201.00 | 1,208.00 | 1,208.00 | 12,695 |
| 2024-08-21 | 1,205.00 | 1,228.00 | 1,203.00 | 1,213.00 | 1,213.00 | 11,935 |
| 2024-08-20 | 1,187.00 | 1,220.00 | 1,186.00 | 1,214.00 | 1,214.00 | 13,576 |
| 2024-08-19 | 1,212.00 | 1,220.00 | 1,188.00 | 1,200.00 | 1,200.00 | 36,496 |
| 2024-08-16 | 1,220.00 | 1,228.00 | 1,207.00 | 1,212.00 | 1,212.00 | 40,437 |
| 2024-08-14 | 1,180.00 | 1,219.00 | 1,160.00 | 1,219.00 | 1,219.00 | 37,929 |
| 2024-08-13 | 1,113.00 | 1,188.00 | 1,113.00 | 1,180.00 | 1,180.00 | 68,916 |
| 2024-08-12 | 1,071.00 | 1,130.00 | 1,071.00 | 1,120.00 | 1,120.00 | 23,291 |
| 2024-08-09 | 1,043.00 | 1,087.00 | 1,041.00 | 1,085.00 | 1,085.00 | 15,578 |
| 2024-08-08 | 1,037.00 | 1,055.00 | 1,035.00 | 1,054.00 | 1,054.00 | 27,695 |
| 2024-08-07 | 1,046.00 | 1,060.00 | 1,045.00 | 1,047.00 | 1,047.00 | 29,597 |
| 2024-08-06 | 1,000.00 | 1,046.00 | 987.00 | 1,046.00 | 1,046.00 | 39,658 |
| 2024-08-05 | 1,063.00 | 1,240.00 | 960.00 | 1,000.00 | 1,000.00 | 667,318 |
| 2024-08-02 | 1,068.00 | 1,072.00 | 1,050.00 | 1,063.00 | 1,063.00 | 30,738 |
| 2024-08-01 | 1,113.00 | 1,113.00 | 1,051.00 | 1,056.00 | 1,056.00 | 23,273 |
| 2024-07-31 | 1,068.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | 24,802 |
| 2024-07-30 | 1,090.00 | 1,092.00 | 1,084.00 | 1,089.00 | 1,089.00 | 9,120 |
| 2024-07-29 | 1,085.00 | 1,098.00 | 1,085.00 | 1,087.00 | 1,087.00 | 9,067 |
| 2024-07-26 | 1,087.00 | 1,100.00 | 1,080.00 | 1,098.00 | 1,098.00 | 12,784 |
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.