ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 30,400.00 | 30,450.00 | 29,950.00 | 29,950.00 | 29,950.00 | 19,872 |
| 2025-07-24 | 30,650.00 | 31,050.00 | 30,200.00 | 30,200.00 | 30,200.00 | 27,706 |
| 2025-07-23 | 31,250.00 | 31,250.00 | 30,050.00 | 30,550.00 | 30,550.00 | 50,702 |
| 2025-07-22 | 32,150.00 | 32,400.00 | 31,350.00 | 31,400.00 | 31,400.00 | 41,461 |
| 2025-07-21 | 32,950.00 | 33,000.00 | 32,200.00 | 32,200.00 | 32,200.00 | 42,783 |
| 2025-07-18 | 34,200.00 | 34,200.00 | 32,900.00 | 33,000.00 | 33,000.00 | 84,620 |
| 2025-07-17 | 33,550.00 | 34,950.00 | 32,400.00 | 34,350.00 | 34,350.00 | 175,017 |
| 2025-07-16 | 33,600.00 | 33,800.00 | 32,900.00 | 33,000.00 | 33,000.00 | 70,712 |
| 2025-07-15 | 32,750.00 | 33,500.00 | 32,200.00 | 33,300.00 | 33,300.00 | 70,951 |
| 2025-07-14 | 33,250.00 | 33,300.00 | 32,500.00 | 32,750.00 | 32,750.00 | 41,459 |
| 2025-07-11 | 32,350.00 | 33,200.00 | 32,050.00 | 32,850.00 | 32,850.00 | 90,262 |
| 2025-07-10 | 32,400.00 | 32,400.00 | 31,500.00 | 31,900.00 | 31,900.00 | 33,155 |
| 2025-07-09 | 32,200.00 | 32,450.00 | 31,500.00 | 31,950.00 | 31,950.00 | 29,177 |
| 2025-07-08 | 31,750.00 | 32,650.00 | 31,750.00 | 32,200.00 | 32,200.00 | 30,534 |
| 2025-07-07 | 32,900.00 | 32,900.00 | 32,300.00 | 32,450.00 | 32,450.00 | 33,650 |
| 2025-07-04 | 33,200.00 | 33,200.00 | 31,850.00 | 32,350.00 | 32,350.00 | 50,175 |
| 2025-07-03 | 32,000.00 | 32,900.00 | 32,000.00 | 32,900.00 | 32,900.00 | 67,514 |
| 2025-07-02 | 32,250.00 | 32,300.00 | 31,100.00 | 31,900.00 | 31,900.00 | 63,687 |
| 2025-07-01 | 32,700.00 | 33,500.00 | 32,500.00 | 32,550.00 | 32,550.00 | 53,697 |
| 2025-06-30 | 33,400.00 | 33,850.00 | 32,700.00 | 32,750.00 | 32,750.00 | 62,653 |
| 2025-06-27 | 34,300.00 | 34,350.00 | 32,500.00 | 32,600.00 | 32,600.00 | 106,261 |
| 2025-06-26 | 35,900.00 | 35,900.00 | 33,250.00 | 34,700.00 | 34,700.00 | 290,970 |
| 2025-06-25 | 32,800.00 | 33,950.00 | 32,150.00 | 33,800.00 | 33,800.00 | 272,494 |
| 2025-06-24 | 31,500.00 | 32,425.00 | 31,350.00 | 32,150.00 | 32,150.00 | 76,848 |
| 2025-06-23 | 30,750.00 | 30,950.00 | 30,050.00 | 30,850.00 | 30,850.00 | 44,990 |
| 2025-06-20 | 31,700.00 | 31,850.00 | 31,150.00 | 31,250.00 | 31,250.00 | 48,944 |
| 2025-06-19 | 32,300.00 | 32,300.00 | 31,400.00 | 31,600.00 | 31,600.00 | 54,790 |
| 2025-06-18 | 32,000.00 | 32,400.00 | 31,500.00 | 32,350.00 | 32,350.00 | 75,631 |
| 2025-06-17 | 31,950.00 | 32,500.00 | 31,400.00 | 32,050.00 | 32,050.00 | 108,399 |
| 2025-06-16 | 30,650.00 | 31,700.00 | 30,250.00 | 31,600.00 | 31,600.00 | 55,093 |
| 2025-06-13 | 32,100.00 | 32,100.00 | 30,550.00 | 30,900.00 | 30,900.00 | 65,603 |
| 2025-06-12 | 32,000.00 | 32,250.00 | 31,500.00 | 31,800.00 | 31,800.00 | 48,376 |
| 2025-06-11 | 32,300.00 | 32,400.00 | 31,450.00 | 31,900.00 | 31,900.00 | 83,962 |
| 2025-06-10 | 31,850.00 | 31,850.00 | 30,700.00 | 31,000.00 | 31,000.00 | 42,410 |
| 2025-06-09 | 31,600.00 | 31,850.00 | 31,150.00 | 31,500.00 | 31,500.00 | 58,795 |
| 2025-06-05 | 30,850.00 | 31,400.00 | 30,400.00 | 30,900.00 | 30,900.00 | 88,358 |
| 2025-06-04 | 28,850.00 | 30,050.00 | 28,850.00 | 30,000.00 | 30,000.00 | 57,449 |
| 2025-06-02 | 28,850.00 | 28,950.00 | 28,300.00 | 28,550.00 | 28,550.00 | 25,202 |
| 2025-05-30 | 28,950.00 | 29,050.00 | 28,300.00 | 28,500.00 | 28,500.00 | 26,950 |
| 2025-05-29 | 29,950.00 | 29,950.00 | 28,750.00 | 29,050.00 | 29,050.00 | 32,701 |
| 2025-05-28 | 28,650.00 | 29,150.00 | 28,300.00 | 29,000.00 | 29,000.00 | 35,050 |
| 2025-05-27 | 28,750.00 | 28,900.00 | 28,000.00 | 28,100.00 | 28,100.00 | 24,895 |
| 2025-05-26 | 27,850.00 | 29,000.00 | 27,850.00 | 28,750.00 | 28,750.00 | 36,090 |
| 2025-05-23 | 28,500.00 | 29,100.00 | 28,250.00 | 28,350.00 | 28,350.00 | 31,380 |
| 2025-05-22 | 29,150.00 | 29,450.00 | 28,500.00 | 28,500.00 | 28,500.00 | 47,768 |
| 2025-05-21 | 29,750.00 | 30,100.00 | 29,650.00 | 29,700.00 | 29,700.00 | 26,866 |
| 2025-05-20 | 30,000.00 | 30,400.00 | 29,700.00 | 29,800.00 | 29,800.00 | 29,734 |
| 2025-05-19 | 30,700.00 | 30,950.00 | 29,600.00 | 29,750.00 | 29,750.00 | 43,417 |
| 2025-05-16 | 30,250.00 | 30,600.00 | 29,600.00 | 30,100.00 | 30,100.00 | 55,454 |
| 2025-05-15 | 31,900.00 | 32,150.00 | 30,800.00 | 30,900.00 | 30,900.00 | 44,864 |
| 2025-05-14 | 32,000.00 | 32,200.00 | 31,250.00 | 31,850.00 | 31,850.00 | 42,264 |
| 2025-05-13 | 32,850.00 | 32,900.00 | 31,400.00 | 31,400.00 | 31,400.00 | 68,668 |
| 2025-05-12 | 31,400.00 | 31,950.00 | 30,950.00 | 31,950.00 | 31,950.00 | 61,909 |
| 2025-05-09 | 31,600.00 | 31,600.00 | 30,500.00 | 30,950.00 | 30,950.00 | 41,867 |
| 2025-05-08 | 31,900.00 | 32,250.00 | 31,200.00 | 31,600.00 | 31,600.00 | 58,287 |
| 2025-05-07 | 31,600.00 | 31,800.00 | 30,900.00 | 31,200.00 | 31,200.00 | 44,336 |
| 2025-05-02 | 30,500.00 | 31,200.00 | 30,250.00 | 31,000.00 | 31,000.00 | 44,671 |
| 2025-04-30 | 31,550.00 | 31,550.00 | 30,200.00 | 30,450.00 | 30,450.00 | 47,932 |
| 2025-04-29 | 31,250.00 | 33,150.00 | 30,600.00 | 31,200.00 | 31,200.00 | 149,527 |
| 2025-04-28 | 32,200.00 | 32,350.00 | 31,050.00 | 31,250.00 | 31,250.00 | 75,108 |
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.