ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 20,600.00 | 21,150.00 | 19,980.00 | 20,700.00 | 20,700.00 | 69,788 |
| 2026-07-20 | 20,350.00 | 21,300.00 | 19,810.00 | 20,100.00 | 20,100.00 | 82,368 |
| 2026-07-16 | 22,750.00 | 23,400.00 | 21,600.00 | 21,850.00 | 21,850.00 | 83,685 |
| 2026-07-15 | 21,300.00 | 24,850.00 | 21,300.00 | 23,950.00 | 23,950.00 | 189,749 |
| 2026-07-14 | 21,000.00 | 21,600.00 | 19,100.00 | 20,600.00 | 20,600.00 | 158,237 |
| 2026-07-13 | 24,550.00 | 24,700.00 | 20,600.00 | 20,900.00 | 20,900.00 | 212,477 |
| 2026-07-10 | 21,500.00 | 26,500.00 | 20,250.00 | 25,000.00 | 25,000.00 | 524,456 |
| 2026-07-09 | 21,950.00 | 22,450.00 | 19,800.00 | 21,400.00 | 21,400.00 | 981,065 |
| 2026-07-08 | 18,620.00 | 19,100.00 | 17,250.00 | 17,300.00 | 17,300.00 | 77,615 |
| 2026-07-07 | 19,600.00 | 20,100.00 | 18,700.00 | 19,050.00 | 19,050.00 | 55,297 |
| 2026-07-06 | 20,950.00 | 21,300.00 | 19,000.00 | 19,420.00 | 19,420.00 | 60,954 |
| 2026-07-03 | 21,150.00 | 21,550.00 | 19,620.00 | 20,450.00 | 20,450.00 | 92,298 |
| 2026-07-02 | 23,000.00 | 23,300.00 | 20,900.00 | 21,200.00 | 21,200.00 | 105,600 |
| 2026-07-01 | 24,600.00 | 25,000.00 | 23,450.00 | 23,850.00 | 23,850.00 | 67,513 |
| 2026-06-30 | 25,800.00 | 26,750.00 | 24,050.00 | 24,700.00 | 24,700.00 | 114,566 |
| 2026-06-29 | 21,700.00 | 27,000.00 | 21,200.00 | 27,000.00 | 27,000.00 | 202,336 |
| 2026-06-26 | 22,650.00 | 22,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | 95,292 |
| 2026-06-25 | 23,600.00 | 24,450.00 | 22,200.00 | 22,950.00 | 22,950.00 | 76,961 |
| 2026-06-24 | 23,450.00 | 24,300.00 | 22,050.00 | 23,400.00 | 23,400.00 | 169,424 |
| 2026-06-23 | 27,000.00 | 27,000.00 | 23,700.00 | 23,750.00 | 23,750.00 | 140,306 |
| 2026-06-22 | 27,250.00 | 28,300.00 | 26,250.00 | 27,000.00 | 27,000.00 | 84,935 |
| 2026-06-19 | 29,850.00 | 30,500.00 | 26,650.00 | 27,350.00 | 27,350.00 | 137,162 |
| 2026-06-18 | 31,400.00 | 31,950.00 | 29,800.00 | 29,850.00 | 29,850.00 | 77,923 |
| 2026-06-17 | 30,650.00 | 31,850.00 | 30,100.00 | 31,600.00 | 31,600.00 | 136,323 |
| 2026-06-16 | 30,650.00 | 31,450.00 | 29,550.00 | 30,900.00 | 30,900.00 | 112,562 |
| 2026-06-15 | 30,400.00 | 30,800.00 | 29,450.00 | 30,650.00 | 30,650.00 | 95,508 |
| 2026-06-12 | 28,000.00 | 31,000.00 | 27,850.00 | 29,500.00 | 29,500.00 | 194,502 |
| 2026-06-11 | 25,400.00 | 27,750.00 | 25,050.00 | 27,050.00 | 27,050.00 | 72,850 |
| 2026-06-10 | 26,500.00 | 27,450.00 | 25,400.00 | 25,900.00 | 25,900.00 | 59,296 |
| 2026-06-09 | 25,000.00 | 27,500.00 | 25,000.00 | 27,300.00 | 27,300.00 | 83,825 |
| 2026-06-08 | 25,900.00 | 27,000.00 | 24,200.00 | 24,600.00 | 24,600.00 | 139,097 |
| 2026-06-05 | 30,100.00 | 30,100.00 | 27,000.00 | 28,200.00 | 28,200.00 | 174,978 |
| 2026-06-04 | 31,100.00 | 32,450.00 | 30,500.00 | 31,050.00 | 31,050.00 | 182,819 |
| 2026-06-02 | 29,700.00 | 32,200.00 | 28,400.00 | 31,350.00 | 31,350.00 | 397,360 |
| 2026-06-01 | 30,400.00 | 31,350.00 | 29,250.00 | 29,800.00 | 29,800.00 | 125,078 |
| 2026-05-29 | 29,150.00 | 30,600.00 | 27,750.00 | 29,900.00 | 29,900.00 | 121,861 |
| 2026-05-28 | 31,500.00 | 31,500.00 | 27,350.00 | 29,000.00 | 29,000.00 | 239,724 |
| 2026-05-27 | 31,400.00 | 31,450.00 | 30,050.00 | 30,550.00 | 30,550.00 | 187,479 |
| 2026-05-26 | 29,700.00 | 31,450.00 | 29,650.00 | 31,000.00 | 31,000.00 | 192,164 |
| 2026-05-22 | 28,900.00 | 29,750.00 | 28,250.00 | 29,150.00 | 29,150.00 | 64,740 |
| 2026-05-21 | 29,350.00 | 29,850.00 | 28,325.00 | 28,650.00 | 28,650.00 | 115,033 |
| 2026-05-20 | 26,400.00 | 30,600.00 | 25,500.00 | 29,500.00 | 29,500.00 | 339,899 |
| 2026-05-19 | 27,650.00 | 27,850.00 | 25,800.00 | 26,600.00 | 26,600.00 | 60,124 |
| 2026-05-18 | 27,000.00 | 28,400.00 | 25,300.00 | 27,900.00 | 27,900.00 | 80,874 |
| 2026-05-15 | 29,950.00 | 30,450.00 | 26,750.00 | 27,200.00 | 27,200.00 | 114,000 |
| 2026-05-14 | 30,200.00 | 30,200.00 | 28,800.00 | 29,800.00 | 29,800.00 | 61,392 |
| 2026-05-13 | 28,700.00 | 30,450.00 | 28,000.00 | 30,250.00 | 30,250.00 | 90,421 |
| 2026-05-12 | 31,300.00 | 31,350.00 | 28,600.00 | 29,250.00 | 29,250.00 | 118,448 |
| 2026-05-11 | 31,350.00 | 31,550.00 | 29,800.00 | 30,150.00 | 30,150.00 | 94,935 |
| 2026-05-08 | 30,800.00 | 31,100.00 | 30,000.00 | 31,000.00 | 31,000.00 | 54,091 |
| 2026-05-07 | 31,800.00 | 31,800.00 | 30,150.00 | 31,400.00 | 31,400.00 | 74,326 |
| 2026-05-06 | 32,550.00 | 32,600.00 | 31,050.00 | 31,400.00 | 31,400.00 | 174,678 |
| 2026-05-04 | 30,650.00 | 31,750.00 | 30,600.00 | 31,700.00 | 31,700.00 | 179,148 |
| 2026-04-30 | 30,350.00 | 30,550.00 | 29,500.00 | 29,950.00 | 29,950.00 | 68,837 |
| 2026-04-29 | 30,200.00 | 30,300.00 | 29,500.00 | 29,900.00 | 29,900.00 | 74,259 |
| 2026-04-28 | 31,300.00 | 31,350.00 | 30,300.00 | 30,650.00 | 30,650.00 | 96,430 |
| 2026-04-27 | 31,450.00 | 32,000.00 | 30,800.00 | 31,600.00 | 31,600.00 | 204,130 |
| 2026-04-24 | 30,100.00 | 31,350.00 | 30,100.00 | 30,750.00 | 30,750.00 | 146,435 |
| 2026-04-23 | 31,000.00 | 31,000.00 | 29,250.00 | 29,800.00 | 29,800.00 | 83,072 |
| 2026-04-22 | 30,150.00 | 30,700.00 | 29,600.00 | 30,700.00 | 30,700.00 | 82,020 |
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.