ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 29,250.00 | 30,300.00 | 28,600.00 | 30,050.00 | 30,050.00 | 145,940 |
| 2026-01-21 | 28,500.00 | 28,900.00 | 28,050.00 | 28,350.00 | 28,350.00 | 58,192 |
| 2026-01-20 | 29,450.00 | 29,800.00 | 28,500.00 | 29,400.00 | 29,400.00 | 100,203 |
| 2026-01-19 | 30,100.00 | 30,350.00 | 29,700.00 | 30,000.00 | 30,000.00 | 164,887 |
| 2026-01-16 | 30,250.00 | 30,450.00 | 28,700.00 | 29,000.00 | 29,000.00 | 135,755 |
| 2026-01-15 | 27,900.00 | 28,900.00 | 27,550.00 | 28,700.00 | 28,700.00 | 172,659 |
| 2026-01-14 | 28,100.00 | 28,400.00 | 27,750.00 | 27,800.00 | 27,800.00 | 36,413 |
| 2026-01-13 | 28,450.00 | 28,750.00 | 27,700.00 | 28,100.00 | 28,100.00 | 60,771 |
| 2026-01-12 | 29,000.00 | 30,100.00 | 28,050.00 | 28,450.00 | 28,450.00 | 117,779 |
| 2026-01-09 | 29,500.00 | 29,650.00 | 28,050.00 | 28,550.00 | 28,550.00 | 75,001 |
| 2026-01-08 | 28,500.00 | 31,300.00 | 28,200.00 | 29,650.00 | 29,650.00 | 342,257 |
| 2026-01-07 | 29,400.00 | 29,500.00 | 28,000.00 | 28,200.00 | 28,200.00 | 71,972 |
| 2026-01-06 | 28,600.00 | 29,300.00 | 28,150.00 | 29,250.00 | 29,250.00 | 52,228 |
| 2026-01-05 | 29,850.00 | 29,950.00 | 28,500.00 | 28,750.00 | 28,750.00 | 75,620 |
| 2026-01-02 | 28,600.00 | 29,325.00 | 28,100.00 | 29,250.00 | 29,250.00 | 53,379 |
| 2025-12-30 | 28,600.00 | 29,250.00 | 28,400.00 | 28,600.00 | 28,600.00 | 75,248 |
| 2025-12-29 | 29,000.00 | 29,000.00 | 27,550.00 | 28,000.00 | 28,000.00 | 87,294 |
| 2025-12-26 | 27,050.00 | 27,950.00 | 25,800.00 | 27,350.00 | 27,350.00 | 83,925 |
| 2025-12-24 | 26,900.00 | 26,900.00 | 26,250.00 | 26,300.00 | 26,300.00 | 20,612 |
| 2025-12-23 | 26,750.00 | 27,150.00 | 26,600.00 | 26,800.00 | 26,800.00 | 29,420 |
| 2025-12-22 | 26,650.00 | 27,100.00 | 26,400.00 | 26,900.00 | 26,900.00 | 19,128 |
| 2025-12-19 | 26,450.00 | 26,450.00 | 25,700.00 | 25,950.00 | 25,950.00 | 22,610 |
| 2025-12-18 | 26,150.00 | 26,950.00 | 26,000.00 | 26,100.00 | 26,100.00 | 22,765 |
| 2025-12-17 | 27,000.00 | 27,000.00 | 26,500.00 | 26,750.00 | 26,750.00 | 16,232 |
| 2025-12-16 | 27,200.00 | 27,800.00 | 26,550.00 | 26,600.00 | 26,600.00 | 27,411 |
| 2025-12-15 | 27,200.00 | 27,900.00 | 26,700.00 | 27,200.00 | 27,200.00 | 17,868 |
| 2025-12-12 | 28,000.00 | 28,150.00 | 27,500.00 | 27,500.00 | 27,500.00 | 32,764 |
| 2025-12-11 | 28,900.00 | 28,900.00 | 28,100.00 | 28,200.00 | 28,200.00 | 19,000 |
| 2025-12-10 | 29,050.00 | 29,550.00 | 28,400.00 | 28,450.00 | 28,450.00 | 23,110 |
| 2025-12-09 | 29,650.00 | 29,900.00 | 29,050.00 | 29,050.00 | 29,050.00 | 29,055 |
| 2025-12-08 | 29,450.00 | 30,500.00 | 28,800.00 | 30,000.00 | 30,000.00 | 96,391 |
| 2025-12-05 | 28,400.00 | 29,050.00 | 28,400.00 | 28,900.00 | 28,900.00 | 20,525 |
| 2025-12-04 | 29,350.00 | 29,450.00 | 28,600.00 | 28,750.00 | 28,750.00 | 29,794 |
| 2025-12-03 | 30,000.00 | 30,100.00 | 29,450.00 | 29,600.00 | 29,600.00 | 23,841 |
| 2025-12-02 | 29,600.00 | 29,950.00 | 29,150.00 | 29,600.00 | 29,600.00 | 144,239 |
| 2025-12-01 | 28,650.00 | 29,450.00 | 28,650.00 | 29,000.00 | 29,000.00 | 32,785 |
| 2025-11-28 | 27,600.00 | 28,700.00 | 27,600.00 | 28,550.00 | 28,550.00 | 28,447 |
| 2025-11-27 | 28,400.00 | 28,500.00 | 27,250.00 | 27,800.00 | 27,800.00 | 15,264 |
| 2025-11-26 | 29,300.00 | 29,450.00 | 27,950.00 | 28,400.00 | 28,400.00 | 40,361 |
| 2025-11-25 | 28,100.00 | 28,450.00 | 26,300.00 | 28,000.00 | 28,000.00 | 80,220 |
| 2025-11-24 | 26,000.00 | 26,200.00 | 25,000.00 | 25,050.00 | 25,050.00 | 22,245 |
| 2025-11-21 | 26,350.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | 24,794 |
| 2025-11-20 | 27,750.00 | 27,750.00 | 27,100.00 | 27,400.00 | 27,400.00 | 15,034 |
| 2025-11-19 | 27,950.00 | 27,950.00 | 26,800.00 | 26,800.00 | 26,800.00 | 20,831 |
| 2025-11-18 | 28,150.00 | 28,650.00 | 27,500.00 | 27,600.00 | 27,600.00 | 29,255 |
| 2025-11-17 | 29,250.00 | 29,350.00 | 27,550.00 | 28,700.00 | 28,700.00 | 25,247 |
| 2025-11-14 | 28,600.00 | 29,250.00 | 28,300.00 | 28,400.00 | 28,400.00 | 33,564 |
| 2025-11-13 | 29,600.00 | 29,600.00 | 29,000.00 | 29,450.00 | 29,450.00 | 18,897 |
| 2025-11-12 | 29,250.00 | 29,700.00 | 29,000.00 | 29,400.00 | 29,400.00 | 17,185 |
| 2025-11-11 | 30,200.00 | 30,500.00 | 29,000.00 | 29,150.00 | 29,150.00 | 26,087 |
| 2025-11-10 | 29,500.00 | 29,600.00 | 28,950.00 | 29,600.00 | 29,600.00 | 17,916 |
| 2025-11-07 | 29,500.00 | 30,200.00 | 28,500.00 | 28,900.00 | 28,900.00 | 54,839 |
| 2025-11-06 | 31,200.00 | 31,300.00 | 30,000.00 | 30,200.00 | 30,200.00 | 63,879 |
| 2025-11-05 | 31,300.00 | 31,550.00 | 29,150.00 | 30,450.00 | 30,450.00 | 108,505 |
| 2025-11-04 | 33,200.00 | 33,200.00 | 32,050.00 | 32,100.00 | 32,100.00 | 64,589 |
| 2025-11-03 | 32,300.00 | 33,400.00 | 32,050.00 | 33,000.00 | 33,000.00 | 134,195 |
| 2025-10-31 | 31,750.00 | 32,400.00 | 31,300.00 | 31,650.00 | 31,650.00 | 56,032 |
| 2025-10-30 | 32,750.00 | 33,000.00 | 31,250.00 | 31,700.00 | 31,700.00 | 92,181 |
| 2025-10-29 | 32,600.00 | 33,400.00 | 31,900.00 | 32,650.00 | 32,650.00 | 181,386 |
| 2025-10-28 | 32,000.00 | 32,000.00 | 31,200.00 | 31,300.00 | 31,300.00 | 38,682 |
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.