Asiacement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,760.00 | 10,960.00 | 10,710.00 | 10,810.00 | 10,333.33 | 31,914 |
| 2024-10-25 | 10,760.00 | 10,930.00 | 10,710.00 | 10,900.00 | 10,419.37 | 45,492 |
| 2024-10-24 | 10,820.00 | 10,870.00 | 10,740.00 | 10,870.00 | 10,390.69 | 36,965 |
| 2024-10-23 | 10,940.00 | 10,970.00 | 10,800.00 | 10,820.00 | 10,342.89 | 61,547 |
| 2024-10-22 | 10,910.00 | 11,030.00 | 10,840.00 | 10,940.00 | 10,457.60 | 43,373 |
| 2024-10-21 | 10,890.00 | 11,140.00 | 10,800.00 | 11,050.00 | 10,562.75 | 50,432 |
| 2024-10-18 | 11,090.00 | 11,180.00 | 10,860.00 | 11,040.00 | 10,553.19 | 55,386 |
| 2024-10-17 | 11,310.00 | 11,440.00 | 11,090.00 | 11,090.00 | 10,600.99 | 55,509 |
| 2024-10-16 | 10,920.00 | 11,550.00 | 10,700.00 | 11,550.00 | 11,040.70 | 133,571 |
| 2024-10-15 | 11,040.00 | 11,040.00 | 10,810.00 | 10,920.00 | 10,438.48 | 40,477 |
| 2024-10-14 | 11,130.00 | 11,130.00 | 10,920.00 | 11,040.00 | 10,553.19 | 21,482 |
| 2024-10-11 | 10,940.00 | 11,110.00 | 10,850.00 | 11,080.00 | 10,591.43 | 27,744 |
| 2024-10-10 | 10,820.00 | 11,050.00 | 10,820.00 | 11,030.00 | 10,543.63 | 39,161 |
| 2024-10-08 | 10,800.00 | 11,010.00 | 10,720.00 | 10,990.00 | 10,505.40 | 39,694 |
| 2024-10-07 | 10,800.00 | 11,030.00 | 10,750.00 | 10,890.00 | 10,409.81 | 43,602 |
| 2024-10-04 | 10,690.00 | 10,760.00 | 10,670.00 | 10,730.00 | 10,256.86 | 28,276 |
| 2024-10-02 | 10,730.00 | 10,740.00 | 10,550.00 | 10,690.00 | 10,218.63 | 60,902 |
| 2024-09-30 | 10,980.00 | 10,980.00 | 10,700.00 | 10,840.00 | 10,362.01 | 24,722 |
| 2024-09-27 | 10,910.00 | 11,150.00 | 10,810.00 | 10,870.00 | 10,390.69 | 39,844 |
| 2024-09-26 | 10,740.00 | 11,030.00 | 10,700.00 | 10,850.00 | 10,371.57 | 35,532 |
| 2024-09-25 | 11,070.00 | 11,070.00 | 10,600.00 | 10,780.00 | 10,304.66 | 100,025 |
| 2024-09-24 | 10,900.00 | 11,000.00 | 10,810.00 | 10,980.00 | 10,495.84 | 44,067 |
| 2024-09-23 | 11,010.00 | 11,130.00 | 10,820.00 | 10,910.00 | 10,428.92 | 42,357 |
| 2024-09-20 | 11,390.00 | 11,450.00 | 11,010.00 | 11,070.00 | 10,581.87 | 45,205 |
| 2024-09-19 | 11,070.00 | 11,400.00 | 10,980.00 | 11,390.00 | 10,887.76 | 48,923 |
| 2024-09-13 | 11,020.00 | 11,100.00 | 10,910.00 | 11,070.00 | 10,581.87 | 38,717 |
| 2024-09-12 | 10,870.00 | 11,080.00 | 10,750.00 | 10,990.00 | 10,505.40 | 30,012 |
| 2024-09-11 | 10,950.00 | 11,080.00 | 10,750.00 | 10,750.00 | 10,275.98 | 31,111 |
| 2024-09-10 | 10,900.00 | 11,060.00 | 10,870.00 | 10,950.00 | 10,467.16 | 41,019 |
| 2024-09-09 | 10,800.00 | 11,080.00 | 10,160.00 | 11,070.00 | 10,581.87 | 47,228 |
| 2024-09-06 | 11,210.00 | 11,210.00 | 10,750.00 | 10,940.00 | 10,457.60 | 57,020 |
| 2024-09-05 | 11,140.00 | 11,280.00 | 10,910.00 | 11,090.00 | 10,600.99 | 56,172 |
| 2024-09-04 | 10,910.00 | 11,350.00 | 10,910.00 | 11,140.00 | 10,648.78 | 52,764 |
| 2024-09-03 | 11,200.00 | 11,480.00 | 11,200.00 | 11,390.00 | 10,887.76 | 42,159 |
| 2024-09-02 | 11,310.00 | 11,320.00 | 11,060.00 | 11,220.00 | 10,725.25 | 39,761 |
| 2024-08-30 | 11,430.00 | 11,430.00 | 11,250.00 | 11,300.00 | 10,801.73 | 28,901 |
| 2024-08-29 | 11,210.00 | 11,430.00 | 11,210.00 | 11,350.00 | 10,849.52 | 38,263 |
| 2024-08-28 | 11,580.00 | 11,580.00 | 11,270.00 | 11,290.00 | 10,792.17 | 53,473 |
| 2024-08-27 | 11,700.00 | 11,700.00 | 11,400.00 | 11,580.00 | 11,069.38 | 52,802 |
| 2024-08-26 | 11,720.00 | 11,800.00 | 11,560.00 | 11,700.00 | 11,184.09 | 56,946 |
| 2024-08-23 | 11,480.00 | 11,720.00 | 11,480.00 | 11,720.00 | 11,203.21 | 65,992 |
| 2024-08-22 | 11,770.00 | 11,900.00 | 11,410.00 | 11,660.00 | 11,145.85 | 70,703 |
| 2024-08-21 | 11,410.00 | 11,780.00 | 11,280.00 | 11,720.00 | 11,203.21 | 108,390 |
| 2024-08-20 | 11,400.00 | 11,410.00 | 11,280.00 | 11,400.00 | 10,897.32 | 60,194 |
| 2024-08-19 | 11,210.00 | 11,470.00 | 11,150.00 | 11,370.00 | 10,868.64 | 64,371 |
| 2024-08-16 | 11,530.00 | 11,530.00 | 11,110.00 | 11,160.00 | 10,667.90 | 56,380 |
| 2024-08-14 | 11,100.00 | 11,400.00 | 10,940.00 | 11,260.00 | 10,763.49 | 94,583 |
| 2024-08-13 | 11,220.00 | 11,220.00 | 10,900.00 | 11,090.00 | 10,600.99 | 42,504 |
| 2024-08-12 | 11,100.00 | 11,230.00 | 10,960.00 | 11,200.00 | 10,706.14 | 63,636 |
| 2024-08-09 | 11,250.00 | 11,260.00 | 11,050.00 | 11,200.00 | 10,706.14 | 59,237 |
| 2024-08-08 | 10,720.00 | 11,200.00 | 10,700.00 | 11,130.00 | 10,639.22 | 54,251 |
| 2024-08-07 | 10,430.00 | 10,960.00 | 10,430.00 | 10,910.00 | 10,428.92 | 73,236 |
| 2024-08-06 | 10,670.00 | 10,790.00 | 10,400.00 | 10,710.00 | 10,237.74 | 87,788 |
| 2024-08-05 | 10,800.00 | 11,160.00 | 10,380.00 | 10,400.00 | 9,941.41 | 237,587 |
| 2024-08-02 | 11,430.00 | 11,560.00 | 11,100.00 | 11,260.00 | 10,763.49 | 107,783 |
| 2024-08-01 | 11,580.00 | 11,710.00 | 11,420.00 | 11,570.00 | 11,059.82 | 49,701 |
| 2024-07-31 | 11,600.00 | 11,900.00 | 11,360.00 | 11,580.00 | 11,069.38 | 221,217 |
| 2024-07-30 | 11,460.00 | 11,460.00 | 11,160.00 | 11,320.00 | 10,820.85 | 41,194 |
| 2024-07-29 | 11,330.00 | 11,500.00 | 11,280.00 | 11,390.00 | 10,887.76 | 51,994 |
| 2024-07-26 | 10,940.00 | 11,360.00 | 10,900.00 | 11,330.00 | 10,830.40 | 61,586 |
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.