ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 39,000.00 | 39,350.00 | 38,500.00 | 38,700.00 | 38,700.00 | 180,785 |
| 2025-01-23 | 39,700.00 | 41,000.00 | 39,000.00 | 39,050.00 | 39,050.00 | 561,870 |
| 2025-01-22 | 39,550.00 | 39,550.00 | 38,450.00 | 39,050.00 | 39,050.00 | 204,782 |
| 2025-01-21 | 40,500.00 | 40,500.00 | 38,600.00 | 39,000.00 | 39,000.00 | 267,823 |
| 2025-01-20 | 40,150.00 | 40,950.00 | 39,700.00 | 39,900.00 | 39,900.00 | 405,662 |
| 2025-01-17 | 41,100.00 | 42,100.00 | 39,250.00 | 39,250.00 | 39,250.00 | 651,234 |
| 2025-01-16 | 40,150.00 | 41,600.00 | 38,450.00 | 40,900.00 | 40,900.00 | 1,357,697 |
| 2025-01-15 | 37,700.00 | 39,650.00 | 36,950.00 | 39,650.00 | 39,650.00 | 444,143 |
| 2025-01-14 | 36,900.00 | 38,350.00 | 36,700.00 | 37,900.00 | 37,900.00 | 274,375 |
| 2025-01-13 | 38,300.00 | 38,700.00 | 36,300.00 | 36,300.00 | 36,300.00 | 248,787 |
| 2025-01-10 | 39,650.00 | 40,600.00 | 37,850.00 | 38,950.00 | 38,950.00 | 547,288 |
| 2025-01-09 | 38,850.00 | 41,400.00 | 38,400.00 | 39,300.00 | 39,300.00 | 888,299 |
| 2025-01-08 | 37,200.00 | 39,300.00 | 37,100.00 | 38,850.00 | 38,850.00 | 473,046 |
| 2025-01-07 | 41,100.00 | 41,750.00 | 38,650.00 | 38,700.00 | 38,700.00 | 644,161 |
| 2025-01-06 | 40,950.00 | 43,150.00 | 38,900.00 | 40,100.00 | 40,100.00 | 1,554,409 |
| 2025-01-03 | 38,050.00 | 41,700.00 | 36,950.00 | 40,450.00 | 40,450.00 | 3,176,668 |
| 2025-01-02 | 34,600.00 | 36,900.00 | 33,500.00 | 36,900.00 | 36,900.00 | 573,822 |
| 2024-12-30 | 34,950.00 | 36,150.00 | 33,800.00 | 34,400.00 | 34,400.00 | 415,893 |
| 2024-12-27 | 34,150.00 | 37,300.00 | 34,100.00 | 35,450.00 | 35,450.00 | 981,246 |
| 2024-12-26 | 34,750.00 | 35,200.00 | 33,000.00 | 34,150.00 | 34,150.00 | 451,414 |
| 2024-12-24 | 37,200.00 | 38,950.00 | 34,100.00 | 34,500.00 | 34,500.00 | 997,372 |
| 2024-12-23 | 36,950.00 | 39,500.00 | 35,750.00 | 35,900.00 | 35,900.00 | 1,614,107 |
| 2024-12-20 | 35,200.00 | 37,350.00 | 35,050.00 | 35,900.00 | 35,900.00 | 1,215,710 |
| 2024-12-19 | 35,400.00 | 36,800.00 | 35,050.00 | 35,600.00 | 35,600.00 | 900,318 |
| 2024-12-18 | 33,600.00 | 40,500.00 | 33,550.00 | 37,550.00 | 37,550.00 | 5,478,403 |
| 2024-12-17 | 28,650.00 | 35,100.00 | 27,700.00 | 34,850.00 | 34,850.00 | 4,619,897 |
| 2024-12-16 | 27,700.00 | 29,050.00 | 26,350.00 | 27,000.00 | 27,000.00 | 472,034 |
| 2024-12-13 | 24,350.00 | 27,200.00 | 23,600.00 | 26,150.00 | 26,150.00 | 467,397 |
| 2024-12-12 | 23,800.00 | 24,700.00 | 23,500.00 | 24,200.00 | 24,200.00 | 221,795 |
| 2024-12-11 | 22,950.00 | 24,000.00 | 22,600.00 | 23,350.00 | 23,350.00 | 198,768 |
| 2024-12-10 | 22,200.00 | 23,100.00 | 22,200.00 | 22,950.00 | 22,950.00 | 225,848 |
| 2024-12-09 | 24,100.00 | 24,350.00 | 22,050.00 | 22,050.00 | 22,050.00 | 262,586 |
| 2024-12-06 | 26,700.00 | 27,100.00 | 24,400.00 | 25,150.00 | 25,150.00 | 273,427 |
| 2024-12-05 | 27,150.00 | 28,150.00 | 26,700.00 | 26,700.00 | 26,700.00 | 232,165 |
| 2024-12-04 | 27,000.00 | 27,600.00 | 26,300.00 | 26,550.00 | 26,550.00 | 210,027 |
| 2024-12-03 | 27,800.00 | 29,700.00 | 27,550.00 | 27,850.00 | 27,850.00 | 578,701 |
| 2024-12-02 | 27,250.00 | 28,300.00 | 26,900.00 | 27,100.00 | 27,100.00 | 138,468 |
| 2024-11-29 | 28,150.00 | 28,350.00 | 26,600.00 | 26,650.00 | 26,650.00 | 151,769 |
| 2024-11-28 | 27,100.00 | 27,950.00 | 26,800.00 | 27,800.00 | 27,800.00 | 96,614 |
| 2024-11-27 | 28,150.00 | 28,250.00 | 26,700.00 | 27,100.00 | 27,100.00 | 157,697 |
| 2024-11-26 | 28,300.00 | 28,450.00 | 27,500.00 | 28,000.00 | 28,000.00 | 145,404 |
| 2024-11-25 | 27,500.00 | 28,950.00 | 27,500.00 | 28,450.00 | 28,450.00 | 271,410 |
| 2024-11-22 | 27,300.00 | 28,100.00 | 27,200.00 | 27,350.00 | 27,350.00 | 169,652 |
| 2024-11-21 | 27,500.00 | 27,550.00 | 26,800.00 | 27,150.00 | 27,150.00 | 179,082 |
| 2024-11-20 | 29,100.00 | 29,150.00 | 27,700.00 | 27,800.00 | 27,800.00 | 223,093 |
| 2024-11-19 | 29,150.00 | 29,250.00 | 28,300.00 | 28,450.00 | 28,450.00 | 210,961 |
| 2024-11-18 | 30,900.00 | 31,700.00 | 28,200.00 | 29,050.00 | 29,050.00 | 567,222 |
| 2024-11-15 | 28,400.00 | 33,350.00 | 28,400.00 | 30,650.00 | 30,650.00 | 1,524,723 |
| 2024-11-14 | 30,000.00 | 30,500.00 | 28,100.00 | 28,150.00 | 28,150.00 | 431,844 |
| 2024-11-13 | 31,600.00 | 32,400.00 | 30,150.00 | 30,150.00 | 30,150.00 | 360,632 |
| 2024-11-12 | 34,000.00 | 34,350.00 | 31,100.00 | 32,000.00 | 32,000.00 | 591,546 |
| 2024-11-11 | 38,100.00 | 38,650.00 | 34,750.00 | 34,950.00 | 34,950.00 | 519,584 |
| 2024-11-08 | 39,250.00 | 41,250.00 | 37,000.00 | 38,650.00 | 38,650.00 | 948,601 |
| 2024-11-07 | 38,750.00 | 39,500.00 | 35,600.00 | 38,750.00 | 38,750.00 | 766,060 |
| 2024-11-06 | 42,000.00 | 43,950.00 | 37,900.00 | 38,600.00 | 38,600.00 | 1,529,886 |
| 2024-11-05 | 40,850.00 | 41,600.00 | 40,050.00 | 41,000.00 | 41,000.00 | 578,326 |
| 2024-11-04 | 42,000.00 | 44,650.00 | 40,600.00 | 41,300.00 | 41,300.00 | 2,728,903 |
| 2024-11-01 | 40,400.00 | 41,750.00 | 39,200.00 | 40,700.00 | 40,700.00 | 1,025,791 |
| 2024-10-31 | 37,700.00 | 46,150.00 | 37,550.00 | 41,450.00 | 41,450.00 | 8,970,422 |
| 2024-10-30 | 38,450.00 | 40,050.00 | 37,200.00 | 38,700.00 | 38,700.00 | 1,446,548 |
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.