Asiacement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,850.00 | 10,850.00 | 10,610.00 | 10,770.00 | 10,555.60 | 42,050 |
| 2025-01-22 | 10,690.00 | 10,830.00 | 10,650.00 | 10,820.00 | 10,604.60 | 50,960 |
| 2025-01-21 | 10,600.00 | 10,850.00 | 10,560.00 | 10,800.00 | 10,585.00 | 96,259 |
| 2025-01-20 | 10,560.00 | 10,630.00 | 10,370.00 | 10,600.00 | 10,388.98 | 56,982 |
| 2025-01-17 | 10,470.00 | 10,580.00 | 10,350.00 | 10,410.00 | 10,202.76 | 61,811 |
| 2025-01-16 | 10,510.00 | 10,640.00 | 10,490.00 | 10,520.00 | 10,310.57 | 54,092 |
| 2025-01-15 | 10,490.00 | 10,580.00 | 10,410.00 | 10,550.00 | 10,339.98 | 48,081 |
| 2025-01-14 | 10,400.00 | 10,670.00 | 10,350.00 | 10,500.00 | 10,290.97 | 78,692 |
| 2025-01-13 | 10,440.00 | 10,510.00 | 10,320.00 | 10,400.00 | 10,192.96 | 42,160 |
| 2025-01-10 | 10,490.00 | 10,490.00 | 10,300.00 | 10,440.00 | 10,232.17 | 54,894 |
| 2025-01-09 | 10,350.00 | 10,450.00 | 10,270.00 | 10,450.00 | 10,241.97 | 33,236 |
| 2025-01-08 | 10,240.00 | 10,350.00 | 10,170.00 | 10,350.00 | 10,143.96 | 32,242 |
| 2025-01-07 | 10,180.00 | 10,300.00 | 10,130.00 | 10,210.00 | 10,006.74 | 47,331 |
| 2025-01-06 | 10,080.00 | 10,270.00 | 10,050.00 | 10,270.00 | 10,065.55 | 32,940 |
| 2025-01-03 | 10,140.00 | 10,280.00 | 10,080.00 | 10,080.00 | 9,879.33 | 59,444 |
| 2025-01-02 | 10,190.00 | 10,320.00 | 10,100.00 | 10,100.00 | 9,898.93 | 36,404 |
| 2024-12-30 | 10,370.00 | 10,400.00 | 10,270.00 | 10,280.00 | 10,075.35 | 19,838 |
| 2024-12-27 | 10,390.00 | 10,430.00 | 10,250.00 | 10,430.00 | 10,222.37 | 41,491 |
| 2024-12-26 | 10,500.00 | 10,540.00 | 10,380.00 | 10,470.00 | 10,041.05 | 49,197 |
| 2024-12-24 | 10,460.00 | 10,540.00 | 10,440.00 | 10,450.00 | 10,021.87 | 33,510 |
| 2024-12-23 | 10,460.00 | 10,570.00 | 10,420.00 | 10,460.00 | 10,031.46 | 41,763 |
| 2024-12-20 | 10,640.00 | 10,640.00 | 10,430.00 | 10,430.00 | 10,002.69 | 32,813 |
| 2024-12-19 | 10,690.00 | 10,700.00 | 10,510.00 | 10,660.00 | 10,223.26 | 72,022 |
| 2024-12-18 | 10,580.00 | 10,690.00 | 10,390.00 | 10,690.00 | 10,252.03 | 47,511 |
| 2024-12-17 | 10,390.00 | 10,600.00 | 10,340.00 | 10,580.00 | 10,146.54 | 48,009 |
| 2024-12-16 | 10,190.00 | 10,490.00 | 10,190.00 | 10,490.00 | 10,060.23 | 56,181 |
| 2024-12-13 | 10,190.00 | 10,360.00 | 10,110.00 | 10,270.00 | 9,849.24 | 40,565 |
| 2024-12-12 | 10,040.00 | 10,210.00 | 9,960.00 | 10,200.00 | 9,782.11 | 44,229 |
| 2024-12-11 | 10,070.00 | 10,160.00 | 10,040.00 | 10,040.00 | 9,628.67 | 47,888 |
| 2024-12-10 | 9,660.00 | 10,080.00 | 9,660.00 | 10,040.00 | 9,628.67 | 58,212 |
| 2024-12-09 | 10,290.00 | 10,290.00 | 9,370.00 | 9,910.00 | 9,503.99 | 90,857 |
| 2024-12-06 | 10,270.00 | 10,370.00 | 10,080.00 | 10,290.00 | 9,868.42 | 49,816 |
| 2024-12-05 | 10,400.00 | 10,510.00 | 10,270.00 | 10,400.00 | 9,973.92 | 42,960 |
| 2024-12-04 | 10,180.00 | 10,470.00 | 10,170.00 | 10,450.00 | 10,021.87 | 33,109 |
| 2024-12-03 | 10,420.00 | 10,500.00 | 10,310.00 | 10,420.00 | 9,993.10 | 31,247 |
| 2024-12-02 | 10,650.00 | 10,650.00 | 10,330.00 | 10,390.00 | 9,964.33 | 41,662 |
| 2024-11-29 | 10,600.00 | 10,790.00 | 10,540.00 | 10,670.00 | 10,232.85 | 56,516 |
| 2024-11-28 | 10,550.00 | 10,730.00 | 10,530.00 | 10,660.00 | 10,223.26 | 28,218 |
| 2024-11-27 | 10,510.00 | 10,680.00 | 10,420.00 | 10,630.00 | 10,194.49 | 39,737 |
| 2024-11-26 | 10,320.00 | 10,550.00 | 10,260.00 | 10,480.00 | 10,050.64 | 57,140 |
| 2024-11-25 | 10,250.00 | 10,450.00 | 10,210.00 | 10,430.00 | 10,002.69 | 27,241 |
| 2024-11-22 | 10,270.00 | 10,330.00 | 10,180.00 | 10,250.00 | 9,830.06 | 35,953 |
| 2024-11-21 | 10,160.00 | 10,290.00 | 10,090.00 | 10,270.00 | 9,849.24 | 32,146 |
| 2024-11-20 | 10,520.00 | 10,590.00 | 9,750.00 | 10,160.00 | 9,743.75 | 55,589 |
| 2024-11-19 | 10,730.00 | 10,730.00 | 10,510.00 | 10,590.00 | 10,156.13 | 30,810 |
| 2024-11-18 | 10,730.00 | 10,790.00 | 10,540.00 | 10,670.00 | 10,232.85 | 60,438 |
| 2024-11-15 | 10,380.00 | 11,000.00 | 10,250.00 | 10,740.00 | 10,299.99 | 73,660 |
| 2024-11-14 | 10,320.00 | 10,600.00 | 10,320.00 | 10,520.00 | 10,089.00 | 26,272 |
| 2024-11-13 | 10,510.00 | 10,670.00 | 10,220.00 | 10,540.00 | 10,108.18 | 56,772 |
| 2024-11-12 | 10,910.00 | 10,910.00 | 10,500.00 | 10,640.00 | 10,204.08 | 58,039 |
| 2024-11-11 | 11,060.00 | 11,180.00 | 10,780.00 | 10,930.00 | 10,482.20 | 53,282 |
| 2024-11-08 | 11,050.00 | 11,200.00 | 11,050.00 | 11,180.00 | 10,721.96 | 31,424 |
| 2024-11-07 | 10,850.00 | 11,290.00 | 10,850.00 | 11,150.00 | 10,693.19 | 63,234 |
| 2024-11-06 | 10,900.00 | 11,150.00 | 10,860.00 | 11,140.00 | 10,683.60 | 50,428 |
| 2024-11-05 | 10,860.00 | 11,000.00 | 10,730.00 | 10,940.00 | 10,491.79 | 24,539 |
| 2024-11-04 | 10,670.00 | 10,900.00 | 10,610.00 | 10,860.00 | 10,415.07 | 18,612 |
| 2024-11-01 | 10,740.00 | 10,740.00 | 10,610.00 | 10,620.00 | 10,184.90 | 9,188 |
| 2024-10-31 | 10,780.00 | 10,810.00 | 10,620.00 | 10,740.00 | 10,266.42 | 34,504 |
| 2024-10-30 | 10,720.00 | 10,810.00 | 10,680.00 | 10,780.00 | 10,304.66 | 27,609 |
| 2024-10-29 | 10,700.00 | 10,820.00 | 10,650.00 | 10,790.00 | 10,314.22 | 46,056 |
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.