ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 41,400.00 | 42,250.00 | 40,750.00 | 42,050.00 | 42,050.00 | 81,330 |
| 2024-07-25 | 42,600.00 | 43,350.00 | 40,800.00 | 41,400.00 | 41,400.00 | 233,837 |
| 2024-07-24 | 41,750.00 | 45,150.00 | 41,750.00 | 44,300.00 | 44,300.00 | 120,496 |
| 2024-07-23 | 43,600.00 | 44,150.00 | 42,600.00 | 42,600.00 | 42,600.00 | 98,744 |
| 2024-07-22 | 45,200.00 | 45,500.00 | 42,750.00 | 43,200.00 | 43,200.00 | 174,119 |
| 2024-07-19 | 45,800.00 | 45,950.00 | 44,650.00 | 45,750.00 | 45,750.00 | 148,719 |
| 2024-07-18 | 45,050.00 | 46,750.00 | 43,450.00 | 46,550.00 | 46,550.00 | 371,641 |
| 2024-07-17 | 49,700.00 | 50,200.00 | 47,600.00 | 47,650.00 | 47,650.00 | 205,022 |
| 2024-07-16 | 48,500.00 | 51,500.00 | 47,350.00 | 50,200.00 | 50,200.00 | 455,732 |
| 2024-07-15 | 48,000.00 | 49,500.00 | 46,750.00 | 48,250.00 | 48,250.00 | 180,783 |
| 2024-07-12 | 47,000.00 | 48,650.00 | 45,200.00 | 48,000.00 | 48,000.00 | 205,738 |
| 2024-07-11 | 48,550.00 | 49,600.00 | 47,050.00 | 47,100.00 | 47,100.00 | 333,809 |
| 2024-07-10 | 46,800.00 | 48,150.00 | 45,500.00 | 47,600.00 | 47,600.00 | 288,758 |
| 2024-07-09 | 43,950.00 | 46,500.00 | 43,900.00 | 46,000.00 | 46,000.00 | 364,704 |
| 2024-07-08 | 42,100.00 | 43,600.00 | 42,050.00 | 43,000.00 | 43,000.00 | 128,558 |
| 2024-07-05 | 43,000.00 | 43,300.00 | 41,650.00 | 41,750.00 | 41,750.00 | 179,585 |
| 2024-07-04 | 44,150.00 | 45,350.00 | 43,200.00 | 43,400.00 | 43,400.00 | 157,498 |
| 2024-07-03 | 45,300.00 | 45,300.00 | 43,550.00 | 44,100.00 | 44,100.00 | 172,399 |
| 2024-07-02 | 45,050.00 | 45,750.00 | 43,650.00 | 45,500.00 | 45,500.00 | 174,283 |
| 2024-07-01 | 44,550.00 | 45,600.00 | 44,200.00 | 44,400.00 | 44,400.00 | 119,829 |
| 2024-06-28 | 45,900.00 | 45,950.00 | 44,500.00 | 44,800.00 | 44,800.00 | 167,893 |
| 2024-06-27 | 47,000.00 | 47,250.00 | 45,800.00 | 45,950.00 | 45,950.00 | 172,317 |
| 2024-06-26 | 48,250.00 | 48,500.00 | 47,050.00 | 47,400.00 | 47,400.00 | 142,090 |
| 2024-06-25 | 46,800.00 | 48,550.00 | 46,300.00 | 48,250.00 | 48,250.00 | 201,649 |
| 2024-06-24 | 48,150.00 | 49,350.00 | 47,100.00 | 47,900.00 | 47,900.00 | 156,932 |
| 2024-06-21 | 48,750.00 | 49,800.00 | 46,600.00 | 48,150.00 | 48,150.00 | 525,307 |
| 2024-06-20 | 50,500.00 | 51,500.00 | 48,750.00 | 48,900.00 | 48,900.00 | 359,565 |
| 2024-06-19 | 48,750.00 | 50,000.00 | 47,350.00 | 49,800.00 | 49,800.00 | 462,909 |
| 2024-06-18 | 47,350.00 | 49,050.00 | 47,000.00 | 47,450.00 | 47,450.00 | 227,170 |
| 2024-06-17 | 48,900.00 | 49,400.00 | 47,000.00 | 47,650.00 | 47,650.00 | 301,177 |
| 2024-06-14 | 51,400.00 | 52,100.00 | 47,950.00 | 49,750.00 | 49,750.00 | 443,669 |
| 2024-06-13 | 47,850.00 | 50,500.00 | 47,700.00 | 49,650.00 | 49,650.00 | 732,316 |
| 2024-06-12 | 47,650.00 | 47,900.00 | 45,200.00 | 45,750.00 | 45,750.00 | 220,875 |
| 2024-06-11 | 47,500.00 | 49,550.00 | 47,100.00 | 47,100.00 | 47,100.00 | 323,341 |
| 2024-06-10 | 46,250.00 | 48,200.00 | 45,000.00 | 46,850.00 | 46,850.00 | 241,224 |
| 2024-06-07 | 45,200.00 | 47,950.00 | 45,100.00 | 46,150.00 | 46,150.00 | 372,117 |
| 2024-06-05 | 45,850.00 | 46,350.00 | 44,150.00 | 44,750.00 | 44,750.00 | 229,528 |
| 2024-06-04 | 46,700.00 | 47,400.00 | 44,450.00 | 44,500.00 | 44,500.00 | 246,376 |
| 2024-06-03 | 47,200.00 | 47,750.00 | 45,950.00 | 46,800.00 | 46,800.00 | 131,600 |
| 2024-05-31 | 46,950.00 | 47,400.00 | 46,300.00 | 46,750.00 | 46,750.00 | 120,543 |
| 2024-05-30 | 49,200.00 | 50,400.00 | 47,350.00 | 47,500.00 | 47,500.00 | 252,703 |
| 2024-05-29 | 48,250.00 | 51,800.00 | 48,250.00 | 50,400.00 | 50,400.00 | 897,377 |
| 2024-05-28 | 46,000.00 | 47,750.00 | 45,000.00 | 46,950.00 | 46,950.00 | 235,781 |
| 2024-05-27 | 45,900.00 | 46,150.00 | 43,600.00 | 45,850.00 | 45,850.00 | 304,033 |
| 2024-05-24 | 49,000.00 | 49,000.00 | 45,300.00 | 45,550.00 | 45,550.00 | 465,191 |
| 2024-05-23 | 51,500.00 | 51,900.00 | 49,600.00 | 49,600.00 | 49,600.00 | 206,338 |
| 2024-05-22 | 51,500.00 | 51,500.00 | 50,200.00 | 50,200.00 | 50,200.00 | 141,756 |
| 2024-05-21 | 50,700.00 | 51,700.00 | 49,150.00 | 51,100.00 | 51,100.00 | 335,579 |
| 2024-05-20 | 52,700.00 | 53,600.00 | 50,200.00 | 50,400.00 | 50,400.00 | 313,322 |
| 2024-05-17 | 51,800.00 | 53,600.00 | 50,800.00 | 52,700.00 | 52,700.00 | 239,112 |
| 2024-05-16 | 52,900.00 | 53,600.00 | 51,900.00 | 52,200.00 | 52,200.00 | 373,794 |
| 2024-05-14 | 51,000.00 | 52,100.00 | 49,850.00 | 51,300.00 | 51,300.00 | 328,483 |
| 2024-05-13 | 53,700.00 | 58,000.00 | 50,100.00 | 51,200.00 | 51,200.00 | 1,236,859 |
| 2024-05-10 | 57,800.00 | 58,800.00 | 54,000.00 | 54,800.00 | 54,800.00 | 543,579 |
| 2024-05-09 | 58,600.00 | 58,700.00 | 56,500.00 | 58,200.00 | 58,200.00 | 216,732 |
| 2024-05-08 | 58,800.00 | 58,800.00 | 57,100.00 | 57,800.00 | 57,800.00 | 162,168 |
| 2024-05-07 | 58,300.00 | 60,000.00 | 58,000.00 | 58,300.00 | 58,300.00 | 543,654 |
| 2024-05-03 | 59,600.00 | 60,000.00 | 56,400.00 | 56,800.00 | 56,800.00 | 304,500 |
| 2024-05-02 | 56,300.00 | 58,800.00 | 54,500.00 | 58,200.00 | 58,200.00 | 297,541 |
| 2024-04-30 | 57,000.00 | 58,000.00 | 56,400.00 | 56,800.00 | 56,800.00 | 173,820 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.