ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 32,100.00 | 32,350.00 | 31,450.00 | 32,000.00 | 32,000.00 | 61,482 |
| 2025-10-24 | 31,400.00 | 31,450.00 | 30,950.00 | 31,350.00 | 31,350.00 | 40,476 |
| 2025-10-23 | 31,400.00 | 31,400.00 | 30,750.00 | 30,850.00 | 30,850.00 | 49,030 |
| 2025-10-22 | 31,950.00 | 31,950.00 | 30,850.00 | 31,700.00 | 31,700.00 | 44,342 |
| 2025-10-21 | 32,350.00 | 33,500.00 | 31,700.00 | 31,950.00 | 31,950.00 | 103,456 |
| 2025-10-20 | 32,150.00 | 32,650.00 | 31,300.00 | 32,350.00 | 32,350.00 | 65,555 |
| 2025-10-17 | 32,600.00 | 33,050.00 | 31,500.00 | 31,600.00 | 31,600.00 | 141,605 |
| 2025-10-16 | 32,600.00 | 34,800.00 | 32,200.00 | 33,800.00 | 33,800.00 | 271,266 |
| 2025-10-15 | 32,000.00 | 32,400.00 | 31,550.00 | 32,400.00 | 32,400.00 | 52,484 |
| 2025-10-14 | 34,050.00 | 34,200.00 | 31,050.00 | 31,800.00 | 31,800.00 | 152,491 |
| 2025-10-13 | 31,050.00 | 33,300.00 | 31,000.00 | 33,250.00 | 33,250.00 | 90,254 |
| 2025-10-10 | 32,550.00 | 33,000.00 | 32,050.00 | 32,600.00 | 32,600.00 | 99,682 |
| 2025-10-02 | 31,800.00 | 32,400.00 | 31,700.00 | 31,900.00 | 31,900.00 | 98,631 |
| 2025-10-01 | 30,000.00 | 31,200.00 | 29,900.00 | 31,100.00 | 31,100.00 | 52,894 |
| 2025-09-30 | 29,850.00 | 30,650.00 | 29,550.00 | 29,600.00 | 29,600.00 | 23,989 |
| 2025-09-29 | 29,750.00 | 30,150.00 | 29,600.00 | 30,050.00 | 30,050.00 | 19,429 |
| 2025-09-26 | 30,700.00 | 30,800.00 | 29,300.00 | 29,400.00 | 29,400.00 | 46,758 |
| 2025-09-25 | 31,200.00 | 31,450.00 | 30,700.00 | 31,000.00 | 31,000.00 | 28,924 |
| 2025-09-24 | 31,450.00 | 31,600.00 | 30,500.00 | 31,400.00 | 31,400.00 | 57,711 |
| 2025-09-23 | 32,950.00 | 32,950.00 | 31,400.00 | 31,850.00 | 31,850.00 | 68,186 |
| 2025-09-22 | 32,200.00 | 32,900.00 | 32,100.00 | 32,400.00 | 32,400.00 | 85,029 |
| 2025-09-19 | 32,650.00 | 32,900.00 | 31,550.00 | 32,600.00 | 32,600.00 | 135,399 |
| 2025-09-18 | 31,150.00 | 32,250.00 | 30,550.00 | 31,800.00 | 31,800.00 | 90,953 |
| 2025-09-17 | 31,200.00 | 31,250.00 | 30,600.00 | 30,750.00 | 30,750.00 | 43,925 |
| 2025-09-16 | 31,500.00 | 31,800.00 | 31,000.00 | 31,650.00 | 31,650.00 | 56,344 |
| 2025-09-15 | 31,250.00 | 31,650.00 | 30,700.00 | 31,500.00 | 31,500.00 | 77,050 |
| 2025-09-12 | 30,450.00 | 31,000.00 | 30,050.00 | 30,400.00 | 30,400.00 | 50,966 |
| 2025-09-11 | 31,200.00 | 31,200.00 | 29,600.00 | 30,200.00 | 30,200.00 | 178,765 |
| 2025-09-10 | 30,850.00 | 31,250.00 | 30,250.00 | 30,900.00 | 30,900.00 | 71,447 |
| 2025-09-09 | 30,150.00 | 30,700.00 | 30,000.00 | 30,250.00 | 30,250.00 | 44,259 |
| 2025-09-08 | 30,000.00 | 30,700.00 | 29,800.00 | 29,950.00 | 29,950.00 | 55,118 |
| 2025-09-05 | 28,700.00 | 29,850.00 | 28,650.00 | 29,000.00 | 29,000.00 | 42,363 |
| 2025-09-04 | 28,450.00 | 28,650.00 | 27,900.00 | 28,200.00 | 28,200.00 | 13,594 |
| 2025-09-03 | 27,550.00 | 29,000.00 | 27,550.00 | 28,050.00 | 28,050.00 | 22,928 |
| 2025-09-02 | 27,500.00 | 27,900.00 | 27,400.00 | 27,750.00 | 27,750.00 | 14,153 |
| 2025-09-01 | 28,050.00 | 28,100.00 | 27,400.00 | 27,700.00 | 27,700.00 | 21,449 |
| 2025-08-29 | 28,350.00 | 28,850.00 | 28,200.00 | 28,200.00 | 28,200.00 | 16,514 |
| 2025-08-28 | 28,350.00 | 28,600.00 | 28,050.00 | 28,250.00 | 28,250.00 | 11,965 |
| 2025-08-27 | 28,900.00 | 28,900.00 | 28,500.00 | 28,600.00 | 28,600.00 | 13,103 |
| 2025-08-26 | 28,600.00 | 28,850.00 | 28,450.00 | 28,650.00 | 28,650.00 | 14,486 |
| 2025-08-25 | 28,500.00 | 28,850.00 | 28,350.00 | 28,450.00 | 28,450.00 | 15,300 |
| 2025-08-22 | 27,700.00 | 28,150.00 | 27,700.00 | 28,100.00 | 28,100.00 | 11,889 |
| 2025-08-21 | 27,700.00 | 28,200.00 | 27,600.00 | 27,850.00 | 27,850.00 | 19,476 |
| 2025-08-20 | 27,900.00 | 28,400.00 | 27,600.00 | 27,900.00 | 27,900.00 | 29,290 |
| 2025-08-19 | 29,450.00 | 29,900.00 | 28,700.00 | 28,850.00 | 28,850.00 | 22,341 |
| 2025-08-18 | 30,350.00 | 30,400.00 | 29,500.00 | 29,500.00 | 29,500.00 | 27,766 |
| 2025-08-14 | 31,050.00 | 31,050.00 | 30,500.00 | 30,500.00 | 30,500.00 | 16,268 |
| 2025-08-13 | 31,250.00 | 31,300.00 | 30,750.00 | 30,950.00 | 30,950.00 | 22,522 |
| 2025-08-12 | 31,500.00 | 31,900.00 | 30,700.00 | 30,700.00 | 30,700.00 | 38,184 |
| 2025-08-11 | 30,650.00 | 31,250.00 | 30,650.00 | 30,800.00 | 30,800.00 | 29,084 |
| 2025-08-08 | 30,700.00 | 31,600.00 | 30,500.00 | 30,550.00 | 30,550.00 | 41,931 |
| 2025-08-07 | 30,750.00 | 30,750.00 | 30,000.00 | 30,500.00 | 30,500.00 | 36,811 |
| 2025-08-06 | 30,050.00 | 30,400.00 | 29,700.00 | 30,350.00 | 30,350.00 | 19,195 |
| 2025-08-05 | 29,850.00 | 30,700.00 | 29,850.00 | 30,250.00 | 30,250.00 | 27,950 |
| 2025-08-04 | 29,400.00 | 29,950.00 | 29,250.00 | 29,600.00 | 29,600.00 | 24,445 |
| 2025-08-01 | 31,450.00 | 31,450.00 | 29,800.00 | 29,800.00 | 29,800.00 | 49,072 |
| 2025-07-31 | 32,300.00 | 32,400.00 | 31,150.00 | 31,150.00 | 31,150.00 | 40,164 |
| 2025-07-30 | 30,700.00 | 32,450.00 | 30,700.00 | 31,950.00 | 31,950.00 | 92,633 |
| 2025-07-29 | 31,950.00 | 32,100.00 | 30,950.00 | 31,050.00 | 31,050.00 | 36,147 |
| 2025-07-28 | 30,500.00 | 32,400.00 | 30,200.00 | 31,950.00 | 31,950.00 | 141,532 |
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.