ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 57,900.00 | 60,300.00 | 57,400.00 | 57,400.00 | 57,400.00 | 482,013 |
| 2024-04-26 | 55,400.00 | 58,600.00 | 54,400.00 | 57,900.00 | 57,900.00 | 432,180 |
| 2024-04-25 | 55,300.00 | 56,700.00 | 54,000.00 | 54,100.00 | 54,100.00 | 261,329 |
| 2024-04-24 | 56,500.00 | 57,700.00 | 55,200.00 | 56,700.00 | 56,700.00 | 434,032 |
| 2024-04-23 | 56,700.00 | 58,200.00 | 54,100.00 | 54,100.00 | 54,100.00 | 378,620 |
| 2024-04-22 | 56,100.00 | 57,200.00 | 54,700.00 | 55,700.00 | 55,700.00 | 443,080 |
| 2024-04-19 | 61,600.00 | 62,400.00 | 55,800.00 | 58,700.00 | 58,700.00 | 1,250,349 |
| 2024-04-18 | 60,200.00 | 65,400.00 | 59,000.00 | 65,100.00 | 65,100.00 | 1,510,893 |
| 2024-04-17 | 57,800.00 | 60,800.00 | 57,500.00 | 58,300.00 | 58,300.00 | 697,246 |
| 2024-04-16 | 56,100.00 | 59,200.00 | 55,200.00 | 56,200.00 | 56,200.00 | 529,179 |
| 2024-04-15 | 59,000.00 | 60,700.00 | 55,700.00 | 57,500.00 | 57,500.00 | 526,039 |
| 2024-04-12 | 54,600.00 | 63,000.00 | 54,500.00 | 60,300.00 | 60,300.00 | 1,538,710 |
| 2024-04-11 | 53,600.00 | 55,300.00 | 52,500.00 | 53,400.00 | 53,400.00 | 439,243 |
| 2024-04-09 | 53,800.00 | 55,000.00 | 51,700.00 | 52,300.00 | 52,300.00 | 400,156 |
| 2024-04-08 | 56,700.00 | 56,900.00 | 53,500.00 | 53,800.00 | 53,800.00 | 291,472 |
| 2024-04-05 | 56,000.00 | 59,700.00 | 55,900.00 | 56,400.00 | 56,400.00 | 321,482 |
| 2024-04-04 | 60,000.00 | 60,400.00 | 57,700.00 | 58,900.00 | 58,900.00 | 479,156 |
| 2024-04-03 | 61,900.00 | 62,000.00 | 56,800.00 | 58,800.00 | 58,800.00 | 633,035 |
| 2024-04-02 | 62,800.00 | 64,600.00 | 62,000.00 | 63,300.00 | 63,300.00 | 597,659 |
| 2024-04-01 | 62,000.00 | 64,300.00 | 61,500.00 | 62,000.00 | 62,000.00 | 520,861 |
| 2024-03-29 | 64,000.00 | 65,000.00 | 60,400.00 | 60,900.00 | 60,900.00 | 458,969 |
| 2024-03-28 | 61,900.00 | 66,200.00 | 60,800.00 | 64,000.00 | 64,000.00 | 1,232,263 |
| 2024-03-27 | 55,700.00 | 63,300.00 | 54,400.00 | 61,900.00 | 61,900.00 | 1,539,061 |
| 2024-03-26 | 58,100.00 | 58,900.00 | 54,900.00 | 55,700.00 | 55,700.00 | 719,747 |
| 2024-03-25 | 61,600.00 | 62,100.00 | 58,000.00 | 58,200.00 | 58,200.00 | 491,032 |
| 2024-03-22 | 63,600.00 | 64,100.00 | 60,200.00 | 60,800.00 | 60,800.00 | 496,276 |
| 2024-03-21 | 68,100.00 | 68,200.00 | 62,500.00 | 63,000.00 | 63,000.00 | 723,393 |
| 2024-03-20 | 69,700.00 | 70,400.00 | 66,200.00 | 66,300.00 | 66,300.00 | 583,590 |
| 2024-03-19 | 71,800.00 | 72,100.00 | 68,200.00 | 68,300.00 | 68,300.00 | 499,870 |
| 2024-03-18 | 70,000.00 | 73,100.00 | 69,200.00 | 73,100.00 | 73,100.00 | 455,472 |
| 2024-03-15 | 70,800.00 | 73,400.00 | 68,700.00 | 70,200.00 | 70,200.00 | 633,314 |
| 2024-03-14 | 73,800.00 | 75,900.00 | 71,000.00 | 72,000.00 | 72,000.00 | 609,716 |
| 2024-03-13 | 76,500.00 | 84,500.00 | 74,300.00 | 74,300.00 | 74,300.00 | 3,129,073 |
| 2024-03-12 | 66,100.00 | 75,300.00 | 66,000.00 | 75,300.00 | 75,300.00 | 1,875,370 |
| 2024-03-11 | 69,900.00 | 70,800.00 | 66,600.00 | 66,600.00 | 66,600.00 | 941,328 |
| 2024-03-08 | 80,300.00 | 81,500.00 | 72,400.00 | 72,500.00 | 72,500.00 | 2,063,331 |
| 2024-03-07 | 70,500.00 | 80,400.00 | 70,500.00 | 75,500.00 | 75,500.00 | 4,744,006 |
| 2024-03-06 | 68,500.00 | 72,000.00 | 68,400.00 | 68,700.00 | 68,700.00 | 903,165 |
| 2024-03-05 | 71,000.00 | 71,900.00 | 68,400.00 | 69,000.00 | 69,000.00 | 774,320 |
| 2024-03-04 | 68,600.00 | 74,000.00 | 68,500.00 | 71,800.00 | 71,800.00 | 2,039,020 |
| 2024-02-29 | 65,800.00 | 68,600.00 | 65,100.00 | 66,300.00 | 66,300.00 | 874,245 |
| 2024-02-28 | 66,300.00 | 71,600.00 | 66,200.00 | 67,300.00 | 67,300.00 | 1,459,363 |
| 2024-02-27 | 75,500.00 | 76,900.00 | 67,100.00 | 68,000.00 | 68,000.00 | 3,007,492 |
| 2024-02-26 | 69,800.00 | 78,700.00 | 69,500.00 | 76,200.00 | 76,200.00 | 5,996,967 |
| 2024-02-23 | 64,400.00 | 75,400.00 | 61,000.00 | 72,100.00 | 72,100.00 | 8,531,286 |
| 2024-02-22 | 59,000.00 | 62,500.00 | 54,200.00 | 60,000.00 | 60,000.00 | 8,006,591 |
| 2024-02-21 | 48,450.00 | 52,900.00 | 48,050.00 | 51,900.00 | 51,900.00 | 1,229,154 |
| 2024-02-20 | 51,100.00 | 52,200.00 | 49,700.00 | 49,800.00 | 49,800.00 | 440,138 |
| 2024-02-19 | 52,500.00 | 52,800.00 | 50,500.00 | 51,500.00 | 51,500.00 | 599,511 |
| 2024-02-16 | 57,300.00 | 58,800.00 | 52,200.00 | 53,300.00 | 53,300.00 | 1,242,177 |
| 2024-02-15 | 55,300.00 | 57,800.00 | 51,400.00 | 56,700.00 | 56,700.00 | 1,848,188 |
| 2024-02-14 | 50,000.00 | 54,000.00 | 49,100.00 | 52,900.00 | 52,900.00 | 1,084,360 |
| 2024-02-13 | 48,000.00 | 54,100.00 | 47,850.00 | 52,100.00 | 52,100.00 | 2,659,776 |
| 2024-02-08 | 43,200.00 | 47,500.00 | 42,450.00 | 45,900.00 | 45,900.00 | 1,744,677 |
| 2024-02-07 | 41,200.00 | 41,700.00 | 40,400.00 | 40,800.00 | 40,800.00 | 263,042 |
| 2024-02-06 | 40,800.00 | 42,100.00 | 39,900.00 | 41,700.00 | 41,700.00 | 440,946 |
| 2024-02-05 | 43,400.00 | 43,400.00 | 40,050.00 | 40,150.00 | 40,150.00 | 516,594 |
| 2024-02-02 | 43,200.00 | 44,150.00 | 41,600.00 | 43,000.00 | 43,000.00 | 558,836 |
| 2024-02-01 | 45,500.00 | 46,300.00 | 41,500.00 | 42,400.00 | 42,400.00 | 724,088 |
| 2024-01-31 | 46,900.00 | 48,100.00 | 45,900.00 | 46,000.00 | 46,000.00 | 341,809 |
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.