Asiacement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,880.00 | 11,040.00 | 10,800.00 | 10,940.00 | 10,457.60 | 36,785 |
| 2024-07-24 | 11,030.00 | 11,250.00 | 10,970.00 | 11,040.00 | 10,553.19 | 26,168 |
| 2024-07-23 | 11,020.00 | 11,140.00 | 10,910.00 | 11,030.00 | 10,543.63 | 25,318 |
| 2024-07-22 | 11,150.00 | 11,150.00 | 10,850.00 | 11,010.00 | 10,524.51 | 47,279 |
| 2024-07-19 | 11,250.00 | 11,300.00 | 10,990.00 | 11,150.00 | 10,658.34 | 69,946 |
| 2024-07-18 | 11,420.00 | 11,470.00 | 11,030.00 | 11,270.00 | 10,773.05 | 68,123 |
| 2024-07-17 | 11,230.00 | 11,540.00 | 11,220.00 | 11,420.00 | 10,916.44 | 119,327 |
| 2024-07-16 | 11,120.00 | 11,380.00 | 11,060.00 | 11,230.00 | 10,734.81 | 70,241 |
| 2024-07-15 | 10,950.00 | 11,200.00 | 10,790.00 | 11,190.00 | 10,696.58 | 80,047 |
| 2024-07-12 | 10,880.00 | 10,880.00 | 10,740.00 | 10,840.00 | 10,362.01 | 31,414 |
| 2024-07-11 | 10,850.00 | 10,850.00 | 10,730.00 | 10,760.00 | 10,285.54 | 29,611 |
| 2024-07-10 | 10,600.00 | 10,880.00 | 10,600.00 | 10,840.00 | 10,362.01 | 94,524 |
| 2024-07-09 | 10,710.00 | 10,740.00 | 10,590.00 | 10,680.00 | 10,209.07 | 23,841 |
| 2024-07-08 | 10,760.00 | 10,760.00 | 10,660.00 | 10,710.00 | 10,237.74 | 37,671 |
| 2024-07-05 | 10,760.00 | 10,780.00 | 10,600.00 | 10,770.00 | 10,295.10 | 45,909 |
| 2024-07-04 | 10,740.00 | 10,770.00 | 10,560.00 | 10,770.00 | 10,295.10 | 40,938 |
| 2024-07-03 | 10,830.00 | 10,850.00 | 10,580.00 | 10,620.00 | 10,151.71 | 43,233 |
| 2024-07-02 | 10,860.00 | 10,860.00 | 10,650.00 | 10,750.00 | 10,275.98 | 27,292 |
| 2024-07-01 | 10,690.00 | 10,860.00 | 10,620.00 | 10,790.00 | 10,314.22 | 47,912 |
| 2024-06-28 | 10,750.00 | 10,750.00 | 10,500.00 | 10,640.00 | 10,170.83 | 41,456 |
| 2024-06-27 | 10,650.00 | 10,750.00 | 10,560.00 | 10,750.00 | 10,275.98 | 35,092 |
| 2024-06-26 | 10,720.00 | 10,770.00 | 10,610.00 | 10,750.00 | 10,275.98 | 38,828 |
| 2024-06-25 | 10,600.00 | 10,740.00 | 10,590.00 | 10,720.00 | 10,247.30 | 33,183 |
| 2024-06-24 | 10,810.00 | 10,810.00 | 10,540.00 | 10,600.00 | 10,132.59 | 30,991 |
| 2024-06-21 | 10,750.00 | 10,860.00 | 10,560.00 | 10,750.00 | 10,275.98 | 38,740 |
| 2024-06-20 | 10,370.00 | 10,800.00 | 10,370.00 | 10,690.00 | 10,218.63 | 55,096 |
| 2024-06-19 | 10,810.00 | 11,400.00 | 10,300.00 | 10,700.00 | 10,228.18 | 97,679 |
| 2024-06-18 | 10,750.00 | 10,900.00 | 10,730.00 | 10,800.00 | 10,323.77 | 53,286 |
| 2024-06-17 | 10,600.00 | 10,780.00 | 10,540.00 | 10,780.00 | 10,304.66 | 79,413 |
| 2024-06-14 | 10,550.00 | 10,630.00 | 10,410.00 | 10,510.00 | 10,046.56 | 61,093 |
| 2024-06-13 | 10,480.00 | 10,630.00 | 10,470.00 | 10,490.00 | 10,027.44 | 27,786 |
| 2024-06-12 | 10,450.00 | 10,540.00 | 10,350.00 | 10,470.00 | 10,008.33 | 42,661 |
| 2024-06-11 | 10,570.00 | 10,650.00 | 10,340.00 | 10,380.00 | 9,922.29 | 50,316 |
| 2024-06-10 | 10,410.00 | 10,700.00 | 10,400.00 | 10,530.00 | 10,065.68 | 86,520 |
| 2024-06-07 | 10,680.00 | 10,800.00 | 10,400.00 | 10,400.00 | 9,941.41 | 150,995 |
| 2024-06-05 | 10,450.00 | 12,240.00 | 10,390.00 | 10,620.00 | 10,151.71 | 1,675,693 |
| 2024-06-04 | 10,550.00 | 10,550.00 | 10,390.00 | 10,410.00 | 9,950.97 | 40,495 |
| 2024-06-03 | 10,490.00 | 10,600.00 | 10,330.00 | 10,510.00 | 10,046.56 | 40,718 |
| 2024-05-31 | 10,330.00 | 10,350.00 | 10,240.00 | 10,320.00 | 9,864.94 | 19,242 |
| 2024-05-30 | 10,440.00 | 10,440.00 | 10,220.00 | 10,280.00 | 9,826.70 | 26,258 |
| 2024-05-29 | 10,360.00 | 10,450.00 | 10,300.00 | 10,450.00 | 9,989.21 | 23,737 |
| 2024-05-28 | 10,500.00 | 10,500.00 | 10,250.00 | 10,360.00 | 9,903.18 | 42,548 |
| 2024-05-27 | 10,670.00 | 10,670.00 | 10,400.00 | 10,450.00 | 9,989.21 | 54,697 |
| 2024-05-24 | 10,630.00 | 10,670.00 | 10,510.00 | 10,670.00 | 10,199.51 | 53,515 |
| 2024-05-23 | 10,720.00 | 10,860.00 | 10,590.00 | 10,630.00 | 10,161.27 | 38,563 |
| 2024-05-22 | 10,800.00 | 10,830.00 | 10,620.00 | 10,720.00 | 10,247.30 | 39,526 |
| 2024-05-21 | 10,920.00 | 10,920.00 | 10,630.00 | 10,820.00 | 10,342.89 | 66,170 |
| 2024-05-20 | 10,920.00 | 11,000.00 | 10,700.00 | 10,930.00 | 10,448.04 | 69,182 |
| 2024-05-17 | 10,800.00 | 10,920.00 | 10,680.00 | 10,920.00 | 10,438.48 | 85,187 |
| 2024-05-16 | 10,650.00 | 10,800.00 | 10,470.00 | 10,800.00 | 10,323.77 | 105,445 |
| 2024-05-14 | 10,310.00 | 10,590.00 | 10,260.00 | 10,510.00 | 10,046.56 | 89,261 |
| 2024-05-13 | 10,160.00 | 10,330.00 | 10,130.00 | 10,320.00 | 9,864.94 | 40,619 |
| 2024-05-10 | 10,100.00 | 10,230.00 | 10,060.00 | 10,190.00 | 9,740.67 | 34,626 |
| 2024-05-09 | 10,020.00 | 10,170.00 | 10,020.00 | 10,110.00 | 9,664.20 | 34,991 |
| 2024-05-08 | 10,070.00 | 10,090.00 | 10,000.00 | 10,070.00 | 9,625.96 | 15,483 |
| 2024-05-07 | 10,070.00 | 10,190.00 | 10,020.00 | 10,070.00 | 9,625.96 | 45,146 |
| 2024-05-03 | 10,110.00 | 10,110.00 | 10,020.00 | 10,070.00 | 9,625.96 | 17,951 |
| 2024-05-02 | 10,130.00 | 10,130.00 | 9,980.00 | 10,110.00 | 9,664.20 | 32,206 |
| 2024-04-30 | 10,130.00 | 10,200.00 | 10,080.00 | 10,130.00 | 9,683.32 | 37,043 |
| 2024-04-29 | 9,990.00 | 10,160.00 | 9,990.00 | 10,130.00 | 9,683.32 | 28,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2025-10-30 | 50.0000 KRW |
| 2024-12-27 | 225.0000 KRW |
| 2024-11-01 | 35.0000 KRW |
| 2023-12-27 | 225.0000 KRW |
| 2023-10-31 | 30.0000 KRW |
| 2022-12-28 | 225.0000 KRW |
| 2021-12-29 | 2,250.0000 KRW |
| 2020-12-29 | 1,250.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.