ASICLAND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 38,950.00 | 39,500.00 | 37,400.00 | 38,150.00 | 38,150.00 | 723,064 |
| 2024-10-28 | 37,900.00 | 43,050.00 | 37,600.00 | 39,650.00 | 39,650.00 | 4,234,699 |
| 2024-10-25 | 31,150.00 | 39,600.00 | 31,150.00 | 37,150.00 | 37,150.00 | 6,466,581 |
| 2024-10-24 | 30,500.00 | 32,300.00 | 30,100.00 | 30,850.00 | 30,850.00 | 455,916 |
| 2024-10-23 | 30,400.00 | 31,500.00 | 29,550.00 | 31,100.00 | 31,100.00 | 385,441 |
| 2024-10-22 | 31,800.00 | 31,900.00 | 29,900.00 | 30,400.00 | 30,400.00 | 345,424 |
| 2024-10-21 | 31,900.00 | 32,700.00 | 31,250.00 | 31,500.00 | 31,500.00 | 395,117 |
| 2024-10-18 | 35,750.00 | 36,550.00 | 32,300.00 | 32,500.00 | 32,500.00 | 1,461,711 |
| 2024-10-17 | 29,150.00 | 36,850.00 | 28,350.00 | 36,850.00 | 36,850.00 | 2,114,179 |
| 2024-10-16 | 28,000.00 | 28,450.00 | 27,500.00 | 28,350.00 | 28,350.00 | 58,445 |
| 2024-10-15 | 29,200.00 | 29,400.00 | 28,200.00 | 28,900.00 | 28,900.00 | 117,483 |
| 2024-10-14 | 27,900.00 | 28,750.00 | 27,600.00 | 28,300.00 | 28,300.00 | 57,244 |
| 2024-10-11 | 28,200.00 | 28,200.00 | 27,150.00 | 27,650.00 | 27,650.00 | 44,840 |
| 2024-10-10 | 28,200.00 | 29,750.00 | 27,350.00 | 27,400.00 | 27,400.00 | 114,092 |
| 2024-10-08 | 27,800.00 | 28,200.00 | 27,150.00 | 27,200.00 | 27,200.00 | 34,545 |
| 2024-10-07 | 27,800.00 | 28,250.00 | 26,900.00 | 28,050.00 | 28,050.00 | 47,385 |
| 2024-10-04 | 27,050.00 | 27,950.00 | 26,900.00 | 27,250.00 | 27,250.00 | 28,511 |
| 2024-10-02 | 26,900.00 | 27,600.00 | 26,400.00 | 26,850.00 | 26,850.00 | 51,867 |
| 2024-09-30 | 28,950.00 | 28,950.00 | 27,600.00 | 27,750.00 | 27,750.00 | 39,387 |
| 2024-09-27 | 29,700.00 | 30,050.00 | 28,650.00 | 28,700.00 | 28,700.00 | 70,105 |
| 2024-09-26 | 29,850.00 | 29,850.00 | 29,000.00 | 29,400.00 | 29,400.00 | 89,181 |
| 2024-09-25 | 27,800.00 | 29,450.00 | 27,800.00 | 28,850.00 | 28,850.00 | 149,041 |
| 2024-09-24 | 26,950.00 | 27,400.00 | 26,900.00 | 27,400.00 | 27,400.00 | 34,686 |
| 2024-09-23 | 26,800.00 | 27,550.00 | 26,700.00 | 27,100.00 | 27,100.00 | 25,548 |
| 2024-09-20 | 27,550.00 | 28,200.00 | 26,850.00 | 26,850.00 | 26,850.00 | 47,471 |
| 2024-09-19 | 28,000.00 | 28,000.00 | 26,650.00 | 27,000.00 | 27,000.00 | 42,939 |
| 2024-09-13 | 28,600.00 | 28,750.00 | 27,700.00 | 27,800.00 | 27,800.00 | 49,917 |
| 2024-09-12 | 28,900.00 | 29,550.00 | 28,550.00 | 28,900.00 | 28,900.00 | 203,240 |
| 2024-09-11 | 27,700.00 | 28,450.00 | 27,400.00 | 27,750.00 | 27,750.00 | 53,698 |
| 2024-09-10 | 27,000.00 | 28,100.00 | 27,000.00 | 27,550.00 | 27,550.00 | 70,179 |
| 2024-09-09 | 24,850.00 | 27,400.00 | 24,800.00 | 27,000.00 | 27,000.00 | 101,454 |
| 2024-09-06 | 27,050.00 | 27,250.00 | 25,500.00 | 25,800.00 | 25,800.00 | 101,994 |
| 2024-09-05 | 28,000.00 | 28,150.00 | 26,650.00 | 27,200.00 | 27,200.00 | 86,514 |
| 2024-09-04 | 28,000.00 | 28,750.00 | 27,350.00 | 27,850.00 | 27,850.00 | 152,040 |
| 2024-09-03 | 29,550.00 | 31,250.00 | 29,000.00 | 30,150.00 | 30,150.00 | 149,385 |
| 2024-09-02 | 30,150.00 | 30,150.00 | 28,800.00 | 29,000.00 | 29,000.00 | 62,160 |
| 2024-08-30 | 29,150.00 | 30,500.00 | 29,150.00 | 30,150.00 | 30,150.00 | 94,263 |
| 2024-08-29 | 29,550.00 | 29,700.00 | 28,550.00 | 28,600.00 | 28,600.00 | 92,389 |
| 2024-08-28 | 30,300.00 | 30,650.00 | 29,350.00 | 30,500.00 | 30,500.00 | 66,132 |
| 2024-08-27 | 30,250.00 | 30,250.00 | 29,150.00 | 29,900.00 | 29,900.00 | 54,062 |
| 2024-08-26 | 31,300.00 | 31,400.00 | 30,150.00 | 30,250.00 | 30,250.00 | 43,541 |
| 2024-08-23 | 29,950.00 | 30,900.00 | 29,850.00 | 30,750.00 | 30,750.00 | 69,808 |
| 2024-08-22 | 31,650.00 | 31,700.00 | 30,750.00 | 30,750.00 | 30,750.00 | 84,907 |
| 2024-08-21 | 31,950.00 | 32,450.00 | 31,200.00 | 31,450.00 | 31,450.00 | 90,832 |
| 2024-08-20 | 30,600.00 | 32,750.00 | 30,550.00 | 32,400.00 | 32,400.00 | 271,851 |
| 2024-08-19 | 30,700.00 | 31,150.00 | 29,800.00 | 29,800.00 | 29,800.00 | 98,499 |
| 2024-08-16 | 30,600.00 | 31,450.00 | 29,750.00 | 30,400.00 | 30,400.00 | 217,382 |
| 2024-08-14 | 30,350.00 | 31,200.00 | 30,250.00 | 30,850.00 | 30,850.00 | 190,250 |
| 2024-08-13 | 30,800.00 | 31,100.00 | 29,100.00 | 29,500.00 | 29,500.00 | 128,375 |
| 2024-08-12 | 29,650.00 | 31,050.00 | 29,450.00 | 30,400.00 | 30,400.00 | 144,345 |
| 2024-08-09 | 30,050.00 | 30,600.00 | 29,150.00 | 29,550.00 | 29,550.00 | 205,319 |
| 2024-08-08 | 27,500.00 | 29,050.00 | 27,150.00 | 29,000.00 | 29,000.00 | 187,170 |
| 2024-08-07 | 29,200.00 | 30,150.00 | 28,800.00 | 28,800.00 | 28,800.00 | 219,671 |
| 2024-08-06 | 28,450.00 | 30,650.00 | 27,800.00 | 29,200.00 | 29,200.00 | 555,648 |
| 2024-08-05 | 34,650.00 | 35,450.00 | 26,200.00 | 28,450.00 | 28,450.00 | 387,573 |
| 2024-08-02 | 41,050.00 | 41,200.00 | 36,750.00 | 36,750.00 | 36,750.00 | 277,109 |
| 2024-08-01 | 43,850.00 | 44,150.00 | 42,500.00 | 42,550.00 | 42,550.00 | 98,763 |
| 2024-07-31 | 42,300.00 | 44,650.00 | 41,850.00 | 42,700.00 | 42,700.00 | 177,670 |
| 2024-07-30 | 42,550.00 | 42,700.00 | 41,700.00 | 42,300.00 | 42,300.00 | 56,661 |
| 2024-07-29 | 42,100.00 | 43,600.00 | 41,750.00 | 43,150.00 | 43,150.00 | 76,465 |
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.