Asiacement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,040.00 | 10,090.00 | 9,880.00 | 9,990.00 | 9,549.49 | 41,891 |
| 2024-04-25 | 9,950.00 | 10,030.00 | 9,800.00 | 9,980.00 | 9,539.93 | 23,363 |
| 2024-04-24 | 10,070.00 | 10,070.00 | 9,910.00 | 9,950.00 | 9,511.26 | 25,975 |
| 2024-04-23 | 10,100.00 | 10,100.00 | 9,950.00 | 9,960.00 | 9,520.81 | 25,298 |
| 2024-04-22 | 9,890.00 | 10,150.00 | 9,880.00 | 10,050.00 | 9,606.85 | 33,972 |
| 2024-04-19 | 9,830.00 | 9,990.00 | 9,710.00 | 9,890.00 | 9,453.90 | 50,747 |
| 2024-04-18 | 9,750.00 | 9,880.00 | 9,720.00 | 9,830.00 | 9,396.55 | 53,529 |
| 2024-04-17 | 9,790.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,367.87 | 27,870 |
| 2024-04-16 | 9,870.00 | 9,870.00 | 9,700.00 | 9,790.00 | 9,358.31 | 41,433 |
| 2024-04-15 | 9,780.00 | 9,870.00 | 9,670.00 | 9,850.00 | 9,415.66 | 32,589 |
| 2024-04-12 | 10,160.00 | 10,160.00 | 9,790.00 | 9,800.00 | 9,367.87 | 54,880 |
| 2024-04-11 | 10,020.00 | 10,160.00 | 9,870.00 | 9,960.00 | 9,520.81 | 25,565 |
| 2024-04-09 | 10,030.00 | 10,150.00 | 9,950.00 | 10,020.00 | 9,578.17 | 49,986 |
| 2024-04-08 | 10,150.00 | 10,150.00 | 10,020.00 | 10,020.00 | 9,578.17 | 27,303 |
| 2024-04-05 | 10,060.00 | 10,290.00 | 10,030.00 | 10,150.00 | 9,702.44 | 50,134 |
| 2024-04-04 | 10,170.00 | 10,240.00 | 10,070.00 | 10,100.00 | 9,654.64 | 41,722 |
| 2024-04-03 | 10,340.00 | 10,340.00 | 10,170.00 | 10,190.00 | 9,740.67 | 47,099 |
| 2024-04-02 | 10,330.00 | 10,330.00 | 10,190.00 | 10,260.00 | 9,807.59 | 34,408 |
| 2024-04-01 | 10,410.00 | 10,480.00 | 10,200.00 | 10,330.00 | 9,874.50 | 81,371 |
| 2024-03-29 | 10,690.00 | 10,690.00 | 10,420.00 | 10,420.00 | 9,960.53 | 62,436 |
| 2024-03-28 | 10,550.00 | 10,740.00 | 10,420.00 | 10,690.00 | 10,218.63 | 75,790 |
| 2024-03-27 | 10,680.00 | 10,680.00 | 10,410.00 | 10,460.00 | 9,998.77 | 153,488 |
| 2024-03-26 | 10,500.00 | 10,680.00 | 10,480.00 | 10,680.00 | 10,209.07 | 65,807 |
| 2024-03-25 | 10,500.00 | 10,670.00 | 10,330.00 | 10,500.00 | 10,037.00 | 156,783 |
| 2024-03-22 | 10,490.00 | 10,640.00 | 10,340.00 | 10,510.00 | 10,046.56 | 187,802 |
| 2024-03-21 | 10,800.00 | 10,800.00 | 10,470.00 | 10,560.00 | 10,094.36 | 109,580 |
| 2024-03-20 | 10,850.00 | 10,880.00 | 10,750.00 | 10,800.00 | 10,323.77 | 46,266 |
| 2024-03-19 | 10,960.00 | 10,960.00 | 10,740.00 | 10,850.00 | 10,371.57 | 60,959 |
| 2024-03-18 | 10,920.00 | 11,170.00 | 10,740.00 | 10,840.00 | 10,362.01 | 58,810 |
| 2024-03-15 | 11,000.00 | 11,170.00 | 10,950.00 | 11,020.00 | 10,534.07 | 35,830 |
| 2024-03-14 | 11,080.00 | 11,140.00 | 10,860.00 | 11,040.00 | 10,553.19 | 44,181 |
| 2024-03-13 | 10,950.00 | 11,000.00 | 10,870.00 | 10,890.00 | 10,409.81 | 52,409 |
| 2024-03-12 | 10,830.00 | 11,060.00 | 10,830.00 | 11,000.00 | 10,514.96 | 29,740 |
| 2024-03-11 | 11,250.00 | 11,250.00 | 10,890.00 | 10,930.00 | 10,448.04 | 43,050 |
| 2024-03-08 | 11,140.00 | 11,200.00 | 11,130.00 | 11,140.00 | 10,648.78 | 32,651 |
| 2024-03-07 | 11,210.00 | 11,350.00 | 11,110.00 | 11,140.00 | 10,648.78 | 30,710 |
| 2024-03-06 | 11,480.00 | 11,570.00 | 11,210.00 | 11,370.00 | 10,868.64 | 50,325 |
| 2024-03-05 | 11,410.00 | 11,610.00 | 11,310.00 | 11,600.00 | 11,088.50 | 87,576 |
| 2024-03-04 | 11,180.00 | 11,430.00 | 11,100.00 | 11,370.00 | 10,868.64 | 60,124 |
| 2024-02-29 | 11,150.00 | 11,330.00 | 11,080.00 | 11,180.00 | 10,687.02 | 45,520 |
| 2024-02-28 | 10,900.00 | 11,200.00 | 10,890.00 | 11,110.00 | 10,620.11 | 47,588 |
| 2024-02-27 | 11,080.00 | 11,110.00 | 10,750.00 | 10,960.00 | 10,476.72 | 44,964 |
| 2024-02-26 | 11,400.00 | 11,400.00 | 10,940.00 | 11,010.00 | 10,524.51 | 62,773 |
| 2024-02-23 | 11,060.00 | 11,480.00 | 11,010.00 | 11,400.00 | 10,897.32 | 91,387 |
| 2024-02-22 | 11,330.00 | 11,330.00 | 10,930.00 | 11,170.00 | 10,677.46 | 77,225 |
| 2024-02-21 | 11,410.00 | 11,410.00 | 11,130.00 | 11,280.00 | 10,782.61 | 40,621 |
| 2024-02-20 | 11,440.00 | 11,470.00 | 11,160.00 | 11,300.00 | 10,801.73 | 64,996 |
| 2024-02-19 | 11,210.00 | 11,320.00 | 11,050.00 | 11,280.00 | 10,782.61 | 73,018 |
| 2024-02-16 | 10,720.00 | 11,190.00 | 10,690.00 | 11,150.00 | 10,658.34 | 111,708 |
| 2024-02-15 | 10,980.00 | 10,980.00 | 10,710.00 | 10,740.00 | 10,266.42 | 52,691 |
| 2024-02-14 | 10,890.00 | 10,990.00 | 10,770.00 | 10,890.00 | 10,409.81 | 62,426 |
| 2024-02-13 | 10,840.00 | 10,980.00 | 10,730.00 | 10,940.00 | 10,457.60 | 58,831 |
| 2024-02-08 | 10,990.00 | 11,150.00 | 10,750.00 | 10,820.00 | 10,342.89 | 71,065 |
| 2024-02-07 | 10,870.00 | 11,060.00 | 10,750.00 | 10,940.00 | 10,457.60 | 92,585 |
| 2024-02-06 | 11,300.00 | 11,300.00 | 10,870.00 | 10,920.00 | 10,438.48 | 96,953 |
| 2024-02-05 | 11,270.00 | 11,300.00 | 10,900.00 | 11,300.00 | 10,801.73 | 198,461 |
| 2024-02-02 | 10,800.00 | 11,000.00 | 10,710.00 | 10,950.00 | 10,467.16 | 129,706 |
| 2024-02-01 | 10,590.00 | 10,770.00 | 10,460.00 | 10,720.00 | 10,247.30 | 100,454 |
| 2024-01-31 | 10,460.00 | 10,600.00 | 10,390.00 | 10,560.00 | 10,094.36 | 56,119 |
| 2024-01-30 | 10,260.00 | 10,590.00 | 10,260.00 | 10,470.00 | 10,008.33 | 75,351 |
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.