ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 30,150.00 | 30,700.00 | 29,600.00 | 30,700.00 | 30,700.00 | 82,020 |
| 2026-04-21 | 29,200.00 | 30,100.00 | 29,050.00 | 30,100.00 | 30,100.00 | 97,276 |
| 2026-04-20 | 29,350.00 | 29,500.00 | 28,800.00 | 28,900.00 | 28,900.00 | 46,670 |
| 2026-04-17 | 29,650.00 | 29,700.00 | 28,850.00 | 29,350.00 | 29,350.00 | 48,882 |
| 2026-04-16 | 29,300.00 | 30,450.00 | 28,500.00 | 29,700.00 | 29,700.00 | 158,019 |
| 2026-04-15 | 29,600.00 | 29,600.00 | 28,500.00 | 28,650.00 | 28,650.00 | 70,377 |
| 2026-04-14 | 27,500.00 | 28,800.00 | 27,400.00 | 28,600.00 | 28,600.00 | 114,197 |
| 2026-04-13 | 27,250.00 | 27,400.00 | 26,600.00 | 27,000.00 | 27,000.00 | 31,108 |
| 2026-04-10 | 27,800.00 | 27,800.00 | 27,250.00 | 27,300.00 | 27,300.00 | 38,588 |
| 2026-04-09 | 27,850.00 | 27,850.00 | 26,800.00 | 27,300.00 | 27,300.00 | 211,179 |
| 2026-04-08 | 28,150.00 | 28,550.00 | 27,900.00 | 28,400.00 | 28,400.00 | 38,512 |
| 2026-04-07 | 27,850.00 | 28,050.00 | 26,950.00 | 27,100.00 | 27,100.00 | 21,131 |
| 2026-04-06 | 27,350.00 | 27,600.00 | 26,750.00 | 26,850.00 | 26,850.00 | 21,662 |
| 2026-04-03 | 27,500.00 | 27,500.00 | 26,500.00 | 26,900.00 | 26,900.00 | 21,277 |
| 2026-04-02 | 28,500.00 | 28,600.00 | 25,900.00 | 26,600.00 | 26,600.00 | 43,508 |
| 2026-04-01 | 27,200.00 | 28,400.00 | 27,200.00 | 28,300.00 | 28,300.00 | 32,860 |
| 2026-03-31 | 28,000.00 | 28,000.00 | 26,700.00 | 26,750.00 | 26,750.00 | 34,019 |
| 2026-03-30 | 27,100.00 | 28,700.00 | 26,550.00 | 27,600.00 | 27,600.00 | 54,416 |
| 2026-03-27 | 27,200.00 | 27,700.00 | 26,350.00 | 27,200.00 | 27,200.00 | 31,109 |
| 2026-03-26 | 29,400.00 | 29,400.00 | 27,600.00 | 27,850.00 | 27,850.00 | 66,686 |
| 2026-03-25 | 27,400.00 | 29,000.00 | 27,400.00 | 28,850.00 | 28,850.00 | 78,490 |
| 2026-03-24 | 27,800.00 | 27,800.00 | 26,300.00 | 27,150.00 | 27,150.00 | 23,204 |
| 2026-03-23 | 27,600.00 | 27,600.00 | 26,500.00 | 26,550.00 | 26,550.00 | 35,486 |
| 2026-03-20 | 28,200.00 | 28,350.00 | 27,500.00 | 28,000.00 | 28,000.00 | 28,053 |
| 2026-03-19 | 28,000.00 | 28,250.00 | 27,800.00 | 27,900.00 | 27,900.00 | 20,282 |
| 2026-03-18 | 28,700.00 | 29,150.00 | 28,300.00 | 28,700.00 | 28,700.00 | 38,795 |
| 2026-03-17 | 29,250.00 | 29,250.00 | 27,800.00 | 28,150.00 | 28,150.00 | 35,798 |
| 2026-03-16 | 28,750.00 | 29,350.00 | 27,900.00 | 28,350.00 | 28,350.00 | 34,628 |
| 2026-03-13 | 27,550.00 | 29,450.00 | 27,150.00 | 28,900.00 | 28,900.00 | 53,089 |
| 2026-03-12 | 28,350.00 | 28,750.00 | 27,950.00 | 28,400.00 | 28,400.00 | 40,589 |
| 2026-03-11 | 28,500.00 | 29,650.00 | 28,050.00 | 28,800.00 | 28,800.00 | 84,385 |
| 2026-03-10 | 27,700.00 | 27,950.00 | 26,800.00 | 27,800.00 | 27,800.00 | 40,282 |
| 2026-03-09 | 26,700.00 | 27,100.00 | 25,050.00 | 26,000.00 | 26,000.00 | 60,056 |
| 2026-03-06 | 27,250.00 | 28,750.00 | 26,800.00 | 28,750.00 | 28,750.00 | 46,290 |
| 2026-03-05 | 25,600.00 | 28,150.00 | 25,500.00 | 27,450.00 | 27,450.00 | 108,176 |
| 2026-03-04 | 26,850.00 | 28,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | 137,213 |
| 2026-03-03 | 30,050.00 | 30,950.00 | 28,450.00 | 28,450.00 | 28,450.00 | 112,282 |
| 2026-02-27 | 30,900.00 | 31,650.00 | 30,450.00 | 30,900.00 | 30,900.00 | 95,669 |
| 2026-02-26 | 32,100.00 | 32,400.00 | 31,300.00 | 31,650.00 | 31,650.00 | 98,961 |
| 2026-02-25 | 32,750.00 | 32,800.00 | 31,650.00 | 31,800.00 | 31,800.00 | 70,117 |
| 2026-02-24 | 31,800.00 | 32,650.00 | 31,250.00 | 32,100.00 | 32,100.00 | 72,798 |
| 2026-02-23 | 33,350.00 | 33,450.00 | 31,550.00 | 31,800.00 | 31,800.00 | 117,197 |
| 2026-02-20 | 32,750.00 | 33,300.00 | 31,700.00 | 31,950.00 | 31,950.00 | 115,766 |
| 2026-02-19 | 31,150.00 | 32,950.00 | 31,150.00 | 32,800.00 | 32,800.00 | 154,776 |
| 2026-02-13 | 30,750.00 | 30,850.00 | 30,050.00 | 30,600.00 | 30,600.00 | 58,569 |
| 2026-02-12 | 31,450.00 | 32,700.00 | 30,950.00 | 31,050.00 | 31,050.00 | 84,791 |
| 2026-02-11 | 31,800.00 | 32,000.00 | 30,650.00 | 30,950.00 | 30,950.00 | 61,551 |
| 2026-02-10 | 32,100.00 | 32,450.00 | 31,100.00 | 31,300.00 | 31,300.00 | 70,439 |
| 2026-02-09 | 31,500.00 | 32,550.00 | 31,200.00 | 32,300.00 | 32,300.00 | 109,542 |
| 2026-02-06 | 30,500.00 | 30,850.00 | 29,100.00 | 30,250.00 | 30,250.00 | 77,920 |
| 2026-02-05 | 32,750.00 | 33,050.00 | 30,450.00 | 30,750.00 | 30,750.00 | 219,039 |
| 2026-02-04 | 32,000.00 | 33,450.00 | 31,500.00 | 33,250.00 | 33,250.00 | 159,103 |
| 2026-02-03 | 31,200.00 | 32,500.00 | 30,850.00 | 32,250.00 | 32,250.00 | 112,925 |
| 2026-02-02 | 30,900.00 | 32,200.00 | 30,200.00 | 30,350.00 | 30,350.00 | 144,121 |
| 2026-01-30 | 32,600.00 | 33,550.00 | 31,550.00 | 31,800.00 | 31,800.00 | 255,415 |
| 2026-01-29 | 34,300.00 | 34,500.00 | 31,000.00 | 33,250.00 | 33,250.00 | 247,323 |
| 2026-01-28 | 33,200.00 | 33,850.00 | 32,000.00 | 33,700.00 | 33,700.00 | 335,451 |
| 2026-01-27 | 31,750.00 | 32,400.00 | 31,300.00 | 32,250.00 | 32,250.00 | 116,129 |
| 2026-01-26 | 31,650.00 | 32,100.00 | 31,250.00 | 32,100.00 | 32,100.00 | 197,067 |
| 2026-01-23 | 30,500.00 | 30,800.00 | 29,900.00 | 30,600.00 | 30,600.00 | 97,875 |
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.