Asiacement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,520.00 | 9,560.00 | 9,310.00 | 9,390.00 | 8,560.87 | 143,739 |
| 2022-11-10 | 9,380.00 | 9,400.00 | 9,190.00 | 9,310.00 | 8,487.93 | 51,313 |
| 2022-11-09 | 9,710.00 | 9,950.00 | 9,400.00 | 9,420.00 | 8,588.22 | 119,773 |
| 2022-11-08 | 9,210.00 | 9,700.00 | 9,190.00 | 9,700.00 | 8,843.50 | 177,623 |
| 2022-11-07 | 9,230.00 | 9,290.00 | 9,070.00 | 9,150.00 | 8,342.06 | 222,989 |
| 2022-11-04 | 9,400.00 | 9,450.00 | 9,120.00 | 9,220.00 | 8,405.88 | 115,744 |
| 2022-11-03 | 9,200.00 | 9,700.00 | 9,150.00 | 9,420.00 | 8,588.22 | 64,773 |
| 2022-11-02 | 9,310.00 | 9,390.00 | 9,260.00 | 9,370.00 | 8,542.64 | 33,002 |
| 2022-11-01 | 9,150.00 | 9,460.00 | 9,150.00 | 9,360.00 | 8,533.52 | 57,908 |
| 2022-10-31 | 9,170.00 | 9,440.00 | 9,080.00 | 9,270.00 | 8,451.47 | 39,326 |
| 2022-10-28 | 9,250.00 | 9,290.00 | 8,990.00 | 9,160.00 | 8,351.18 | 71,614 |
| 2022-10-27 | 8,990.00 | 9,310.00 | 8,960.00 | 9,240.00 | 8,424.11 | 94,214 |
| 2022-10-26 | 9,180.00 | 9,260.00 | 8,950.00 | 8,960.00 | 8,168.84 | 104,340 |
| 2022-10-25 | 9,390.00 | 9,390.00 | 9,050.00 | 9,180.00 | 8,369.41 | 77,759 |
| 2022-10-24 | 9,050.00 | 9,770.00 | 8,990.00 | 9,360.00 | 8,533.52 | 357,647 |
| 2022-10-21 | 9,030.00 | 9,290.00 | 8,870.00 | 8,920.00 | 8,132.37 | 123,247 |
| 2022-10-20 | 9,050.00 | 9,200.00 | 8,970.00 | 9,120.00 | 8,314.71 | 85,753 |
| 2022-10-19 | 9,260.00 | 9,280.00 | 9,060.00 | 9,070.00 | 8,269.13 | 99,873 |
| 2022-10-18 | 9,300.00 | 9,350.00 | 9,050.00 | 9,260.00 | 8,442.35 | 137,584 |
| 2022-10-17 | 9,290.00 | 9,310.00 | 9,050.00 | 9,180.00 | 8,369.41 | 56,007 |
| 2022-10-14 | 9,180.00 | 9,400.00 | 9,140.00 | 9,400.00 | 8,569.99 | 46,387 |
| 2022-10-13 | 9,210.00 | 9,340.00 | 8,950.00 | 9,000.00 | 8,205.31 | 91,304 |
| 2022-10-12 | 9,250.00 | 9,440.00 | 9,170.00 | 9,320.00 | 8,497.05 | 53,278 |
| 2022-10-11 | 9,400.00 | 9,400.00 | 9,090.00 | 9,240.00 | 8,424.11 | 92,462 |
| 2022-10-07 | 9,300.00 | 9,930.00 | 9,260.00 | 9,670.00 | 8,816.15 | 96,541 |
| 2022-10-06 | 9,120.00 | 9,420.00 | 9,090.00 | 9,390.00 | 8,560.87 | 52,679 |
| 2022-10-05 | 9,450.00 | 9,500.00 | 8,950.00 | 9,090.00 | 8,287.36 | 111,378 |
| 2022-10-04 | 9,460.00 | 9,460.00 | 9,300.00 | 9,390.00 | 8,560.87 | 30,380 |
| 2022-09-30 | 8,910.00 | 9,330.00 | 8,760.00 | 9,180.00 | 8,369.41 | 139,383 |
| 2022-09-29 | 9,500.00 | 9,980.00 | 9,040.00 | 9,130.00 | 8,323.83 | 142,028 |
| 2022-09-28 | 9,800.00 | 9,920.00 | 9,320.00 | 9,500.00 | 8,661.16 | 102,683 |
| 2022-09-27 | 9,620.00 | 10,100.00 | 9,620.00 | 9,890.00 | 9,016.72 | 77,776 |
| 2022-09-26 | 10,200.00 | 10,300.00 | 9,800.00 | 9,910.00 | 9,034.95 | 114,396 |
| 2022-09-23 | 10,800.00 | 10,900.00 | 10,400.00 | 10,450.00 | 9,527.27 | 84,660 |
| 2022-09-22 | 10,850.00 | 11,100.00 | 10,450.00 | 11,000.00 | 10,028.71 | 100,689 |
| 2022-09-21 | 11,150.00 | 11,200.00 | 10,750.00 | 10,900.00 | 9,937.54 | 104,219 |
| 2022-09-20 | 11,150.00 | 11,400.00 | 11,000.00 | 11,150.00 | 10,165.46 | 55,320 |
| 2022-09-19 | 11,600.00 | 11,650.00 | 11,100.00 | 11,150.00 | 10,165.46 | 54,767 |
| 2022-09-16 | 11,850.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,484.56 | 58,089 |
| 2022-09-15 | 11,800.00 | 12,000.00 | 11,650.00 | 11,950.00 | 10,894.82 | 66,355 |
| 2022-09-14 | 11,600.00 | 11,850.00 | 11,550.00 | 11,850.00 | 10,803.65 | 39,342 |
| 2022-09-13 | 12,100.00 | 12,300.00 | 11,900.00 | 12,050.00 | 10,985.99 | 66,209 |
| 2022-09-08 | 12,150.00 | 12,300.00 | 11,850.00 | 12,000.00 | 10,940.41 | 48,255 |
| 2022-09-07 | 12,400.00 | 12,800.00 | 12,050.00 | 12,050.00 | 10,985.99 | 91,616 |
| 2022-09-06 | 11,850.00 | 12,600.00 | 11,850.00 | 12,550.00 | 11,441.84 | 188,216 |
| 2022-09-05 | 11,800.00 | 12,100.00 | 11,750.00 | 11,950.00 | 10,894.82 | 90,594 |
| 2022-09-02 | 12,200.00 | 12,300.00 | 11,700.00 | 12,050.00 | 10,985.99 | 52,421 |
| 2022-09-01 | 12,550.00 | 12,850.00 | 12,100.00 | 12,150.00 | 11,077.16 | 171,034 |
| 2022-08-31 | 12,350.00 | 12,900.00 | 12,150.00 | 12,650.00 | 11,533.01 | 75,964 |
| 2022-08-30 | 12,300.00 | 12,450.00 | 12,150.00 | 12,450.00 | 11,350.67 | 55,295 |
| 2022-08-29 | 12,250.00 | 12,500.00 | 12,100.00 | 12,300.00 | 11,213.92 | 113,609 |
| 2022-08-26 | 12,750.00 | 12,750.00 | 12,550.00 | 12,750.00 | 11,624.18 | 85,024 |
| 2022-08-25 | 12,550.00 | 13,000.00 | 12,250.00 | 12,750.00 | 11,624.18 | 188,849 |
| 2022-08-24 | 11,550.00 | 12,550.00 | 11,550.00 | 12,550.00 | 11,441.84 | 266,984 |
| 2022-08-23 | 11,400.00 | 11,700.00 | 11,350.00 | 11,550.00 | 10,530.14 | 79,599 |
| 2022-08-22 | 11,800.00 | 11,800.00 | 11,450.00 | 11,500.00 | 10,484.56 | 94,087 |
| 2022-08-19 | 12,100.00 | 12,100.00 | 11,800.00 | 11,950.00 | 10,894.82 | 65,973 |
| 2022-08-18 | 12,150.00 | 12,300.00 | 11,950.00 | 12,100.00 | 11,031.58 | 64,749 |
| 2022-08-17 | 12,750.00 | 12,750.00 | 12,200.00 | 12,300.00 | 11,213.92 | 132,518 |
| 2022-08-16 | 13,050.00 | 13,050.00 | 12,450.00 | 12,750.00 | 11,624.18 | 121,683 |
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.