Asiacement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12,490.00 | 12,560.00 | 12,270.00 | 12,300.00 | 12,055.14 | 75,581 |
| 2025-10-22 | 12,450.00 | 12,500.00 | 12,210.00 | 12,490.00 | 12,241.36 | 57,924 |
| 2025-10-21 | 12,560.00 | 12,650.00 | 11,800.00 | 12,450.00 | 12,202.15 | 126,918 |
| 2025-10-20 | 12,520.00 | 12,600.00 | 12,220.00 | 12,560.00 | 12,309.96 | 71,481 |
| 2025-10-17 | 12,410.00 | 12,790.00 | 12,410.00 | 12,480.00 | 12,231.55 | 102,074 |
| 2025-10-16 | 12,500.00 | 12,570.00 | 12,300.00 | 12,380.00 | 12,133.55 | 64,788 |
| 2025-10-15 | 12,350.00 | 12,530.00 | 12,050.00 | 12,370.00 | 12,123.74 | 68,830 |
| 2025-10-14 | 12,230.00 | 12,310.00 | 11,940.00 | 12,010.00 | 11,770.91 | 90,895 |
| 2025-10-13 | 11,870.00 | 12,290.00 | 11,860.00 | 12,230.00 | 11,986.53 | 70,719 |
| 2025-10-10 | 12,090.00 | 12,340.00 | 11,960.00 | 12,290.00 | 12,045.34 | 113,827 |
| 2025-10-02 | 12,350.00 | 12,350.00 | 12,050.00 | 12,080.00 | 11,839.52 | 57,588 |
| 2025-10-01 | 12,500.00 | 12,500.00 | 12,080.00 | 12,100.00 | 11,859.12 | 63,063 |
| 2025-09-30 | 12,330.00 | 12,560.00 | 12,190.00 | 12,270.00 | 12,025.74 | 39,637 |
| 2025-09-29 | 12,100.00 | 12,370.00 | 12,100.00 | 12,280.00 | 12,035.54 | 46,085 |
| 2025-09-26 | 12,230.00 | 12,540.00 | 12,010.00 | 12,100.00 | 11,859.12 | 71,088 |
| 2025-09-25 | 12,400.00 | 12,770.00 | 12,180.00 | 12,220.00 | 11,976.73 | 86,587 |
| 2025-09-24 | 12,610.00 | 12,610.00 | 12,360.00 | 12,360.00 | 12,113.94 | 94,445 |
| 2025-09-23 | 12,620.00 | 12,730.00 | 12,400.00 | 12,600.00 | 12,349.17 | 114,204 |
| 2025-09-22 | 12,900.00 | 12,900.00 | 12,230.00 | 12,620.00 | 12,368.77 | 169,612 |
| 2025-09-19 | 13,260.00 | 13,330.00 | 12,820.00 | 12,940.00 | 12,682.40 | 105,500 |
| 2025-09-18 | 13,390.00 | 13,390.00 | 12,800.00 | 13,180.00 | 12,917.62 | 174,759 |
| 2025-09-17 | 13,510.00 | 13,630.00 | 13,300.00 | 13,390.00 | 13,123.44 | 64,873 |
| 2025-09-16 | 14,240.00 | 14,240.00 | 13,480.00 | 13,550.00 | 13,280.25 | 221,943 |
| 2025-09-15 | 14,130.00 | 14,400.00 | 13,800.00 | 14,240.00 | 13,956.52 | 120,482 |
| 2025-09-12 | 14,300.00 | 14,370.00 | 14,105.00 | 14,130.00 | 13,848.71 | 48,932 |
| 2025-09-11 | 14,550.00 | 14,550.00 | 13,700.00 | 14,300.00 | 14,015.32 | 88,403 |
| 2025-09-10 | 14,000.00 | 14,420.00 | 13,710.00 | 14,380.00 | 14,093.73 | 163,431 |
| 2025-09-09 | 13,720.00 | 13,760.00 | 13,510.00 | 13,650.00 | 13,378.26 | 67,620 |
| 2025-09-08 | 13,950.00 | 14,100.00 | 13,440.00 | 13,710.00 | 13,437.07 | 130,006 |
| 2025-09-05 | 13,370.00 | 13,405.00 | 13,180.00 | 13,330.00 | 13,064.63 | 30,795 |
| 2025-09-04 | 13,190.00 | 13,400.00 | 13,180.00 | 13,370.00 | 13,103.84 | 21,794 |
| 2025-09-03 | 13,380.00 | 13,390.00 | 13,120.00 | 13,190.00 | 12,927.42 | 65,121 |
| 2025-09-02 | 13,480.00 | 13,490.00 | 13,310.00 | 13,390.00 | 13,123.44 | 23,356 |
| 2025-09-01 | 13,730.00 | 13,730.00 | 13,275.00 | 13,480.00 | 13,211.65 | 61,981 |
| 2025-08-29 | 13,800.00 | 13,900.00 | 13,550.00 | 13,730.00 | 13,456.67 | 30,441 |
| 2025-08-28 | 13,450.00 | 13,790.00 | 13,360.00 | 13,790.00 | 13,515.48 | 43,589 |
| 2025-08-27 | 13,250.00 | 13,450.00 | 13,140.00 | 13,450.00 | 13,182.24 | 68,526 |
| 2025-08-26 | 13,410.00 | 13,630.00 | 13,200.00 | 13,240.00 | 12,976.43 | 118,730 |
| 2025-08-25 | 13,710.00 | 13,990.00 | 13,400.00 | 13,400.00 | 13,133.24 | 57,178 |
| 2025-08-22 | 13,850.00 | 14,090.00 | 13,670.00 | 13,710.00 | 13,437.07 | 30,031 |
| 2025-08-21 | 13,580.00 | 14,180.00 | 13,470.00 | 13,850.00 | 13,574.28 | 56,640 |
| 2025-08-20 | 13,210.00 | 13,570.00 | 13,160.00 | 13,430.00 | 13,162.64 | 72,073 |
| 2025-08-19 | 13,540.00 | 13,750.00 | 13,380.00 | 13,640.00 | 13,368.46 | 50,104 |
| 2025-08-18 | 13,730.00 | 13,870.00 | 13,490.00 | 13,540.00 | 13,270.45 | 57,717 |
| 2025-08-14 | 13,840.00 | 13,840.00 | 13,500.00 | 13,730.00 | 13,456.67 | 84,997 |
| 2025-08-13 | 13,940.00 | 14,200.00 | 13,760.00 | 13,840.00 | 13,564.48 | 82,240 |
| 2025-08-12 | 13,980.00 | 14,160.00 | 13,770.00 | 13,940.00 | 13,662.49 | 61,063 |
| 2025-08-11 | 14,370.00 | 14,380.00 | 13,870.00 | 13,950.00 | 13,672.29 | 106,131 |
| 2025-08-08 | 14,500.00 | 14,740.00 | 14,110.00 | 14,290.00 | 14,005.52 | 82,822 |
| 2025-08-07 | 14,700.00 | 14,790.00 | 14,350.00 | 14,450.00 | 14,162.34 | 75,269 |
| 2025-08-06 | 14,840.00 | 15,060.00 | 14,400.00 | 14,700.00 | 14,407.36 | 109,133 |
| 2025-08-05 | 14,650.00 | 15,700.00 | 14,440.00 | 14,740.00 | 14,446.56 | 275,407 |
| 2025-08-04 | 14,090.00 | 14,830.00 | 13,600.00 | 14,650.00 | 14,358.36 | 331,333 |
| 2025-08-01 | 14,350.00 | 14,550.00 | 14,010.00 | 14,090.00 | 13,809.50 | 271,590 |
| 2025-07-31 | 13,660.00 | 14,330.00 | 13,660.00 | 14,280.00 | 13,995.72 | 271,422 |
| 2025-07-30 | 12,990.00 | 14,460.00 | 12,990.00 | 13,650.00 | 13,378.26 | 877,396 |
| 2025-07-29 | 12,220.00 | 12,760.00 | 12,110.00 | 12,720.00 | 12,466.78 | 130,894 |
| 2025-07-28 | 12,080.00 | 12,320.00 | 11,990.00 | 12,310.00 | 12,064.94 | 75,942 |
| 2025-07-25 | 12,140.00 | 12,260.00 | 11,990.00 | 12,150.00 | 11,908.12 | 37,449 |
| 2025-07-24 | 12,220.00 | 12,510.00 | 12,140.00 | 12,260.00 | 12,015.93 | 52,432 |
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.