Asiacement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,170.00 | 9,320.00 | 9,130.00 | 9,180.00 | 8,568.16 | 80,618 |
| 2023-02-07 | 9,230.00 | 9,240.00 | 9,100.00 | 9,110.00 | 8,502.82 | 112,047 |
| 2023-02-06 | 9,210.00 | 9,280.00 | 9,150.00 | 9,250.00 | 8,633.49 | 73,717 |
| 2023-02-03 | 9,270.00 | 9,330.00 | 9,210.00 | 9,220.00 | 8,605.49 | 67,996 |
| 2023-02-02 | 9,360.00 | 9,360.00 | 9,260.00 | 9,290.00 | 8,670.83 | 70,577 |
| 2023-02-01 | 9,470.00 | 9,530.00 | 9,310.00 | 9,310.00 | 8,689.49 | 80,823 |
| 2023-01-31 | 9,380.00 | 9,570.00 | 9,320.00 | 9,470.00 | 8,838.83 | 80,888 |
| 2023-01-30 | 9,390.00 | 9,430.00 | 9,300.00 | 9,390.00 | 8,764.16 | 39,754 |
| 2023-01-27 | 9,380.00 | 9,460.00 | 9,370.00 | 9,380.00 | 8,754.83 | 65,244 |
| 2023-01-26 | 9,310.00 | 9,400.00 | 9,280.00 | 9,380.00 | 8,754.83 | 53,156 |
| 2023-01-25 | 9,300.00 | 9,370.00 | 9,230.00 | 9,300.00 | 8,680.16 | 48,385 |
| 2023-01-20 | 9,200.00 | 9,290.00 | 9,200.00 | 9,290.00 | 8,670.83 | 34,213 |
| 2023-01-19 | 9,170.00 | 9,300.00 | 9,170.00 | 9,240.00 | 8,624.16 | 63,384 |
| 2023-01-18 | 9,350.00 | 9,390.00 | 9,230.00 | 9,240.00 | 8,624.16 | 26,481 |
| 2023-01-17 | 9,450.00 | 9,510.00 | 9,310.00 | 9,350.00 | 8,726.83 | 27,812 |
| 2023-01-16 | 9,530.00 | 9,570.00 | 9,440.00 | 9,510.00 | 8,876.16 | 25,148 |
| 2023-01-13 | 9,600.00 | 9,700.00 | 9,470.00 | 9,510.00 | 8,876.16 | 40,475 |
| 2023-01-12 | 9,760.00 | 9,760.00 | 9,560.00 | 9,670.00 | 9,025.50 | 46,253 |
| 2023-01-11 | 9,650.00 | 9,700.00 | 9,540.00 | 9,640.00 | 8,997.50 | 37,279 |
| 2023-01-10 | 9,380.00 | 9,720.00 | 9,360.00 | 9,600.00 | 8,960.17 | 72,090 |
| 2023-01-09 | 9,290.00 | 9,470.00 | 9,190.00 | 9,380.00 | 8,754.83 | 41,028 |
| 2023-01-06 | 9,220.00 | 9,460.00 | 9,180.00 | 9,290.00 | 8,670.83 | 83,358 |
| 2023-01-05 | 9,190.00 | 9,280.00 | 9,130.00 | 9,220.00 | 8,605.49 | 33,529 |
| 2023-01-04 | 8,980.00 | 9,410.00 | 8,980.00 | 9,180.00 | 8,568.16 | 100,122 |
| 2023-01-03 | 9,000.00 | 9,260.00 | 8,860.00 | 9,200.00 | 8,586.83 | 64,124 |
| 2023-01-02 | 9,260.00 | 9,350.00 | 9,000.00 | 9,000.00 | 8,400.16 | 73,037 |
| 2022-12-29 | 9,490.00 | 9,490.00 | 9,230.00 | 9,260.00 | 8,642.83 | 59,938 |
| 2022-12-28 | 9,670.00 | 9,670.00 | 9,390.00 | 9,490.00 | 8,857.50 | 63,838 |
| 2022-12-27 | 9,610.00 | 9,740.00 | 9,590.00 | 9,700.00 | 8,843.50 | 72,079 |
| 2022-12-26 | 9,870.00 | 9,870.00 | 9,660.00 | 9,670.00 | 8,816.15 | 67,992 |
| 2022-12-23 | 9,700.00 | 9,900.00 | 9,550.00 | 9,870.00 | 8,998.49 | 107,273 |
| 2022-12-22 | 9,580.00 | 9,780.00 | 9,550.00 | 9,760.00 | 8,898.20 | 34,360 |
| 2022-12-21 | 9,620.00 | 9,620.00 | 9,480.00 | 9,550.00 | 8,706.74 | 21,994 |
| 2022-12-20 | 9,670.00 | 9,670.00 | 9,460.00 | 9,560.00 | 8,715.86 | 69,542 |
| 2022-12-19 | 9,810.00 | 9,890.00 | 9,600.00 | 9,620.00 | 8,770.56 | 60,152 |
| 2022-12-16 | 9,850.00 | 9,920.00 | 9,730.00 | 9,790.00 | 8,925.55 | 42,811 |
| 2022-12-15 | 9,900.00 | 10,050.00 | 9,850.00 | 9,970.00 | 9,089.66 | 29,900 |
| 2022-12-14 | 9,970.00 | 10,050.00 | 9,910.00 | 9,970.00 | 9,089.66 | 33,896 |
| 2022-12-13 | 9,920.00 | 9,940.00 | 9,840.00 | 9,940.00 | 9,062.31 | 31,249 |
| 2022-12-12 | 10,050.00 | 10,050.00 | 9,850.00 | 9,920.00 | 9,044.07 | 37,944 |
| 2022-12-09 | 10,050.00 | 10,100.00 | 9,920.00 | 10,050.00 | 9,162.59 | 55,300 |
| 2022-12-08 | 10,050.00 | 10,150.00 | 9,920.00 | 10,050.00 | 9,162.59 | 47,283 |
| 2022-12-07 | 9,930.00 | 10,250.00 | 9,830.00 | 10,100.00 | 9,208.18 | 55,211 |
| 2022-12-06 | 10,000.00 | 10,250.00 | 9,950.00 | 9,990.00 | 9,107.89 | 41,867 |
| 2022-12-05 | 10,400.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,208.18 | 64,534 |
| 2022-12-02 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,390.52 | 71,727 |
| 2022-12-01 | 10,350.00 | 10,750.00 | 10,100.00 | 10,400.00 | 9,481.69 | 191,378 |
| 2022-11-30 | 9,680.00 | 10,300.00 | 9,510.00 | 10,100.00 | 9,208.18 | 194,117 |
| 2022-11-29 | 9,410.00 | 9,650.00 | 9,410.00 | 9,640.00 | 8,788.80 | 46,968 |
| 2022-11-28 | 9,620.00 | 9,620.00 | 9,390.00 | 9,550.00 | 8,706.74 | 68,100 |
| 2022-11-25 | 9,500.00 | 9,590.00 | 9,380.00 | 9,550.00 | 8,706.74 | 42,775 |
| 2022-11-24 | 9,660.00 | 9,660.00 | 9,500.00 | 9,560.00 | 8,715.86 | 43,202 |
| 2022-11-23 | 9,450.00 | 9,590.00 | 9,450.00 | 9,560.00 | 8,715.86 | 28,143 |
| 2022-11-22 | 9,350.00 | 9,520.00 | 9,270.00 | 9,430.00 | 8,597.34 | 39,965 |
| 2022-11-21 | 9,550.00 | 9,550.00 | 9,320.00 | 9,360.00 | 8,533.52 | 99,281 |
| 2022-11-18 | 9,910.00 | 9,910.00 | 9,520.00 | 9,540.00 | 8,697.63 | 103,029 |
| 2022-11-17 | 10,050.00 | 10,050.00 | 9,770.00 | 9,850.00 | 8,980.25 | 67,908 |
| 2022-11-16 | 9,720.00 | 10,000.00 | 9,620.00 | 10,000.00 | 9,117.01 | 93,466 |
| 2022-11-15 | 9,720.00 | 9,910.00 | 9,640.00 | 9,760.00 | 8,898.20 | 86,268 |
| 2022-11-14 | 9,490.00 | 9,780.00 | 9,460.00 | 9,720.00 | 8,861.73 | 144,550 |
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.