ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 33,050.00 | 33,600.00 | 32,200.00 | 32,550.00 | 32,550.00 | 96,988 |
| 2025-04-24 | 34,300.00 | 34,850.00 | 32,300.00 | 32,350.00 | 32,350.00 | 154,620 |
| 2025-04-23 | 35,200.00 | 37,500.00 | 33,250.00 | 33,400.00 | 33,400.00 | 1,335,059 |
| 2025-04-22 | 33,550.00 | 34,200.00 | 32,550.00 | 32,850.00 | 32,850.00 | 289,990 |
| 2025-04-21 | 29,700.00 | 36,500.00 | 29,500.00 | 34,750.00 | 34,750.00 | 2,051,509 |
| 2025-04-18 | 30,050.00 | 30,150.00 | 28,650.00 | 29,550.00 | 29,550.00 | 53,616 |
| 2025-04-17 | 27,400.00 | 29,450.00 | 27,400.00 | 29,450.00 | 29,450.00 | 69,554 |
| 2025-04-16 | 28,800.00 | 28,800.00 | 27,750.00 | 27,800.00 | 27,800.00 | 45,970 |
| 2025-04-15 | 29,500.00 | 30,200.00 | 29,150.00 | 29,250.00 | 29,250.00 | 56,345 |
| 2025-04-14 | 28,000.00 | 29,650.00 | 28,000.00 | 29,200.00 | 29,200.00 | 91,025 |
| 2025-04-11 | 25,650.00 | 27,400.00 | 25,600.00 | 27,300.00 | 27,300.00 | 50,488 |
| 2025-04-10 | 26,300.00 | 26,650.00 | 25,500.00 | 26,300.00 | 26,300.00 | 44,875 |
| 2025-04-09 | 23,700.00 | 24,900.00 | 23,700.00 | 24,200.00 | 24,200.00 | 42,710 |
| 2025-04-08 | 25,600.00 | 26,000.00 | 24,550.00 | 24,850.00 | 24,850.00 | 39,716 |
| 2025-04-07 | 25,600.00 | 26,250.00 | 24,750.00 | 24,750.00 | 24,750.00 | 49,178 |
| 2025-04-04 | 26,050.00 | 27,750.00 | 26,050.00 | 27,050.00 | 27,050.00 | 32,546 |
| 2025-04-03 | 26,000.00 | 27,450.00 | 25,750.00 | 26,900.00 | 26,900.00 | 26,141 |
| 2025-04-02 | 27,950.00 | 28,300.00 | 26,900.00 | 27,050.00 | 27,050.00 | 26,406 |
| 2025-04-01 | 27,250.00 | 28,100.00 | 27,050.00 | 27,900.00 | 27,900.00 | 34,014 |
| 2025-03-31 | 27,300.00 | 27,950.00 | 26,700.00 | 26,750.00 | 26,750.00 | 53,958 |
| 2025-03-28 | 29,300.00 | 29,550.00 | 28,100.00 | 28,450.00 | 28,450.00 | 69,629 |
| 2025-03-27 | 29,650.00 | 30,750.00 | 29,200.00 | 29,600.00 | 29,600.00 | 52,859 |
| 2025-03-26 | 30,500.00 | 30,900.00 | 29,700.00 | 30,350.00 | 30,350.00 | 61,051 |
| 2025-03-25 | 32,150.00 | 32,450.00 | 30,650.00 | 30,650.00 | 30,650.00 | 70,925 |
| 2025-03-24 | 32,750.00 | 32,850.00 | 32,000.00 | 32,050.00 | 32,050.00 | 52,794 |
| 2025-03-21 | 32,600.00 | 33,800.00 | 32,550.00 | 32,750.00 | 32,750.00 | 86,704 |
| 2025-03-20 | 33,950.00 | 34,100.00 | 32,850.00 | 32,850.00 | 32,850.00 | 73,427 |
| 2025-03-19 | 32,550.00 | 35,500.00 | 32,050.00 | 33,650.00 | 33,650.00 | 364,472 |
| 2025-03-18 | 33,500.00 | 33,850.00 | 32,750.00 | 32,950.00 | 32,950.00 | 60,530 |
| 2025-03-17 | 33,750.00 | 33,950.00 | 33,200.00 | 33,500.00 | 33,500.00 | 76,427 |
| 2025-03-14 | 31,800.00 | 33,650.00 | 31,800.00 | 33,450.00 | 33,450.00 | 87,007 |
| 2025-03-13 | 34,400.00 | 34,450.00 | 32,200.00 | 32,450.00 | 32,450.00 | 123,800 |
| 2025-03-12 | 32,000.00 | 34,150.00 | 31,950.00 | 33,100.00 | 33,100.00 | 115,494 |
| 2025-03-11 | 31,050.00 | 32,150.00 | 30,750.00 | 32,000.00 | 32,000.00 | 76,717 |
| 2025-03-10 | 31,750.00 | 33,300.00 | 31,750.00 | 32,400.00 | 32,400.00 | 81,000 |
| 2025-03-07 | 31,700.00 | 32,950.00 | 31,350.00 | 31,750.00 | 31,750.00 | 106,643 |
| 2025-03-06 | 33,550.00 | 33,550.00 | 31,300.00 | 31,500.00 | 31,500.00 | 84,813 |
| 2025-03-05 | 32,800.00 | 33,700.00 | 32,600.00 | 33,000.00 | 33,000.00 | 75,521 |
| 2025-03-04 | 31,600.00 | 33,150.00 | 30,800.00 | 32,800.00 | 32,800.00 | 94,376 |
| 2025-02-28 | 32,650.00 | 33,100.00 | 32,050.00 | 32,450.00 | 32,450.00 | 146,058 |
| 2025-02-27 | 36,050.00 | 36,650.00 | 33,700.00 | 33,800.00 | 33,800.00 | 162,803 |
| 2025-02-26 | 34,850.00 | 35,500.00 | 34,650.00 | 35,000.00 | 35,000.00 | 60,377 |
| 2025-02-25 | 35,400.00 | 35,850.00 | 35,000.00 | 35,100.00 | 35,100.00 | 82,367 |
| 2025-02-24 | 35,700.00 | 36,100.00 | 35,200.00 | 36,050.00 | 36,050.00 | 120,902 |
| 2025-02-21 | 36,800.00 | 37,400.00 | 36,450.00 | 36,800.00 | 36,800.00 | 99,675 |
| 2025-02-20 | 38,500.00 | 38,500.00 | 36,750.00 | 37,250.00 | 37,250.00 | 185,091 |
| 2025-02-19 | 39,300.00 | 39,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 259,634 |
| 2025-02-18 | 39,300.00 | 39,300.00 | 38,100.00 | 38,700.00 | 38,700.00 | 183,253 |
| 2025-02-17 | 38,800.00 | 39,200.00 | 37,900.00 | 38,650.00 | 38,650.00 | 282,365 |
| 2025-02-14 | 38,400.00 | 38,700.00 | 37,100.00 | 37,550.00 | 37,550.00 | 305,292 |
| 2025-02-13 | 35,750.00 | 37,100.00 | 35,750.00 | 36,600.00 | 36,600.00 | 177,542 |
| 2025-02-12 | 37,200.00 | 37,800.00 | 35,550.00 | 35,900.00 | 35,900.00 | 215,481 |
| 2025-02-11 | 38,850.00 | 39,700.00 | 36,500.00 | 36,750.00 | 36,750.00 | 435,169 |
| 2025-02-10 | 35,900.00 | 38,000.00 | 35,350.00 | 37,550.00 | 37,550.00 | 367,718 |
| 2025-02-07 | 34,700.00 | 37,300.00 | 34,500.00 | 36,400.00 | 36,400.00 | 414,262 |
| 2025-02-06 | 35,000.00 | 36,150.00 | 34,100.00 | 35,150.00 | 35,150.00 | 366,022 |
| 2025-02-05 | 34,000.00 | 34,500.00 | 33,550.00 | 34,000.00 | 34,000.00 | 124,893 |
| 2025-02-04 | 32,850.00 | 34,200.00 | 32,800.00 | 33,350.00 | 33,350.00 | 192,856 |
| 2025-02-03 | 35,000.00 | 35,100.00 | 32,000.00 | 32,550.00 | 32,550.00 | 289,725 |
| 2025-01-31 | 36,900.00 | 37,350.00 | 35,550.00 | 35,700.00 | 35,700.00 | 308,074 |
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.