Asiacement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,950.00 | 10,150.00 | 9,800.00 | 9,990.00 | 9,324.17 | 110,915 |
| 2023-08-01 | 9,800.00 | 10,000.00 | 9,750.00 | 9,950.00 | 9,286.84 | 166,067 |
| 2023-07-31 | 9,400.00 | 9,800.00 | 9,310.00 | 9,740.00 | 9,090.84 | 289,522 |
| 2023-07-28 | 9,070.00 | 9,240.00 | 9,070.00 | 9,150.00 | 8,540.16 | 33,941 |
| 2023-07-27 | 8,950.00 | 9,200.00 | 8,950.00 | 9,070.00 | 8,465.49 | 73,935 |
| 2023-07-26 | 9,140.00 | 9,140.00 | 8,650.00 | 8,930.00 | 8,334.82 | 175,684 |
| 2023-07-25 | 9,280.00 | 9,290.00 | 9,130.00 | 9,130.00 | 8,521.49 | 89,825 |
| 2023-07-24 | 9,330.00 | 9,390.00 | 9,130.00 | 9,270.00 | 8,652.16 | 100,185 |
| 2023-07-21 | 9,400.00 | 9,400.00 | 9,300.00 | 9,340.00 | 8,717.49 | 44,907 |
| 2023-07-20 | 9,340.00 | 9,520.00 | 9,300.00 | 9,400.00 | 8,773.50 | 37,867 |
| 2023-07-19 | 9,420.00 | 9,450.00 | 9,240.00 | 9,340.00 | 8,717.49 | 90,318 |
| 2023-07-18 | 9,840.00 | 9,840.00 | 9,360.00 | 9,420.00 | 8,792.16 | 91,551 |
| 2023-07-17 | 9,480.00 | 9,890.00 | 9,430.00 | 9,740.00 | 9,090.84 | 266,029 |
| 2023-07-14 | 9,540.00 | 9,540.00 | 9,290.00 | 9,400.00 | 8,773.50 | 72,476 |
| 2023-07-13 | 9,280.00 | 9,540.00 | 9,220.00 | 9,480.00 | 8,848.16 | 131,216 |
| 2023-07-12 | 9,200.00 | 9,250.00 | 9,050.00 | 9,190.00 | 8,577.49 | 95,205 |
| 2023-07-11 | 9,300.00 | 9,360.00 | 9,120.00 | 9,220.00 | 8,605.49 | 67,486 |
| 2023-07-10 | 9,460.00 | 9,460.00 | 9,280.00 | 9,300.00 | 8,680.16 | 37,455 |
| 2023-07-07 | 9,420.00 | 9,690.00 | 9,280.00 | 9,370.00 | 8,745.50 | 73,279 |
| 2023-07-06 | 9,420.00 | 9,470.00 | 9,240.00 | 9,400.00 | 8,773.50 | 92,977 |
| 2023-07-05 | 9,290.00 | 9,450.00 | 9,120.00 | 9,410.00 | 8,782.83 | 72,226 |
| 2023-07-04 | 9,250.00 | 9,320.00 | 9,180.00 | 9,210.00 | 8,596.16 | 44,530 |
| 2023-07-03 | 9,140.00 | 9,380.00 | 9,130.00 | 9,250.00 | 8,633.49 | 93,164 |
| 2023-06-30 | 9,100.00 | 9,300.00 | 9,030.00 | 9,080.00 | 8,474.82 | 42,612 |
| 2023-06-29 | 9,260.00 | 9,300.00 | 9,020.00 | 9,100.00 | 8,493.49 | 72,912 |
| 2023-06-28 | 9,300.00 | 9,310.00 | 9,200.00 | 9,260.00 | 8,642.83 | 40,126 |
| 2023-06-27 | 9,310.00 | 9,400.00 | 9,220.00 | 9,270.00 | 8,652.16 | 27,486 |
| 2023-06-26 | 9,450.00 | 9,450.00 | 9,220.00 | 9,320.00 | 8,698.83 | 48,096 |
| 2023-06-23 | 9,610.00 | 9,610.00 | 9,070.00 | 9,320.00 | 8,698.83 | 112,235 |
| 2023-06-22 | 9,460.00 | 9,650.00 | 9,460.00 | 9,570.00 | 8,932.17 | 34,965 |
| 2023-06-21 | 9,590.00 | 9,590.00 | 9,310.00 | 9,460.00 | 8,829.50 | 103,032 |
| 2023-06-20 | 9,700.00 | 9,740.00 | 9,500.00 | 9,580.00 | 8,941.50 | 57,436 |
| 2023-06-19 | 9,650.00 | 9,710.00 | 9,510.00 | 9,620.00 | 8,978.83 | 45,029 |
| 2023-06-16 | 9,500.00 | 9,610.00 | 9,420.00 | 9,530.00 | 8,894.83 | 55,896 |
| 2023-06-15 | 9,670.00 | 9,690.00 | 9,280.00 | 9,500.00 | 8,866.83 | 169,394 |
| 2023-06-14 | 10,080.00 | 10,150.00 | 9,560.00 | 9,650.00 | 9,006.83 | 230,955 |
| 2023-06-13 | 10,390.00 | 10,390.00 | 10,080.00 | 10,080.00 | 9,408.17 | 57,115 |
| 2023-06-12 | 10,750.00 | 10,750.00 | 10,290.00 | 10,290.00 | 9,604.18 | 100,382 |
| 2023-06-09 | 10,600.00 | 10,720.00 | 10,560.00 | 10,720.00 | 10,005.52 | 43,901 |
| 2023-06-08 | 10,670.00 | 10,670.00 | 10,470.00 | 10,660.00 | 9,949.52 | 40,552 |
| 2023-06-07 | 10,770.00 | 10,910.00 | 10,510.00 | 10,590.00 | 9,884.18 | 74,391 |
| 2023-06-05 | 10,940.00 | 10,980.00 | 10,720.00 | 10,720.00 | 10,005.52 | 56,823 |
| 2023-06-02 | 10,760.00 | 10,760.00 | 10,520.00 | 10,720.00 | 10,005.52 | 37,552 |
| 2023-06-01 | 10,850.00 | 10,980.00 | 10,570.00 | 10,710.00 | 9,996.19 | 45,510 |
| 2023-05-31 | 10,750.00 | 10,890.00 | 10,060.00 | 10,790.00 | 10,070.85 | 62,951 |
| 2023-05-30 | 10,890.00 | 10,920.00 | 10,690.00 | 10,850.00 | 10,126.85 | 54,421 |
| 2023-05-26 | 10,970.00 | 11,090.00 | 10,880.00 | 10,890.00 | 10,164.19 | 31,413 |
| 2023-05-25 | 11,100.00 | 11,320.00 | 10,930.00 | 10,960.00 | 10,229.52 | 66,666 |
| 2023-05-24 | 11,180.00 | 11,420.00 | 11,020.00 | 11,100.00 | 10,360.19 | 80,083 |
| 2023-05-23 | 10,740.00 | 11,220.00 | 10,550.00 | 11,180.00 | 10,434.86 | 137,293 |
| 2023-05-22 | 10,680.00 | 10,820.00 | 10,500.00 | 10,680.00 | 9,968.18 | 41,674 |
| 2023-05-19 | 10,780.00 | 10,800.00 | 10,520.00 | 10,680.00 | 9,968.18 | 37,031 |
| 2023-05-18 | 10,760.00 | 10,790.00 | 10,500.00 | 10,560.00 | 9,856.18 | 66,303 |
| 2023-05-17 | 10,750.00 | 11,030.00 | 10,740.00 | 10,760.00 | 10,042.85 | 108,810 |
| 2023-05-16 | 10,510.00 | 10,810.00 | 10,300.00 | 10,740.00 | 10,024.19 | 133,100 |
| 2023-05-15 | 10,350.00 | 10,530.00 | 10,170.00 | 10,500.00 | 9,800.18 | 56,070 |
| 2023-05-12 | 10,260.00 | 10,520.00 | 10,110.00 | 10,350.00 | 9,660.18 | 62,585 |
| 2023-05-11 | 10,480.00 | 10,850.00 | 10,340.00 | 10,370.00 | 9,678.85 | 45,553 |
| 2023-05-10 | 10,490.00 | 10,620.00 | 10,300.00 | 10,470.00 | 9,772.18 | 67,156 |
| 2023-05-09 | 10,500.00 | 10,500.00 | 10,340.00 | 10,470.00 | 9,772.18 | 49,018 |
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.